Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.13 | 14.20 | 14.11 | 14.14 | 3,948,542 | +0.00(+0.00%) |
Feb 27, 2023 | 14.14 | 14.20 | 14.11 | 14.14 | 3,811,562 | +0.08(+0.55%) |
Feb 24, 2023 | 14.02 | 14.08 | 13.98 | 14.06 | 8,259,627 | -0.11(-0.79%) |
Feb 23, 2023 | 14.17 | 14.20 | 14.05 | 14.17 | 5,390,458 | +0.10(+0.73%) |
Feb 22, 2023 | 14.10 | 14.14 | 14.03 | 14.07 | 3,099,225 | +0.00(+0.00%) |
Feb 21, 2023 | 14.18 | 14.19 | 14.06 | 14.07 | 5,083,773 | -0.17(-1.17%) |
Feb 17, 2023 | 14.28 | 14.30 | 14.16 | 14.24 | 7,409,719 | -0.15(-1.07%) |
Feb 16, 2023 | 14.53 | 14.53 | 14.36 | 14.39 | 8,389,223 | -0.14(-0.94%) |
Feb 15, 2023 | 14.52 | 14.53 | 14.52 | 14.53 | 2,743,382 | +0.01(+0.06%) |
Feb 14, 2023 | 14.52 | 14.53 | 14.51 | 14.52 | 3,568,192 | +0.02(+0.12%) |
Feb 13, 2023 | 14.52 | 14.52 | 14.50 | 14.50 | 2,370,540 | +0.00(+0.00%) |
Feb 10, 2023 | 14.47 | 14.50 | 14.47 | 14.50 | 2,598,578 | +0.00(+0.00%) |
Feb 09, 2023 | 14.51 | 14.52 | 14.49 | 14.50 | 2,440,232 | +0.01(+0.06%) |
Feb 08, 2023 | 14.50 | 14.51 | 14.48 | 14.49 | 2,094,053 | +0.00(+0.00%) |
Feb 07, 2023 | 14.47 | 14.50 | 14.47 | 14.49 | 3,229,434 | +0.03(+0.18%) |
Feb 06, 2023 | 14.47 | 14.48 | 14.45 | 14.47 | 3,000,270 | +0.00(+0.00%) |
Feb 03, 2023 | 14.45 | 14.50 | 14.44 | 14.47 | 3,583,657 | -0.01(-0.06%) |
Feb 02, 2023 | 14.52 | 14.53 | 14.46 | 14.47 | 5,038,574 | +0.04(+0.30%) |
Feb 01, 2023 | 14.41 | 14.47 | 14.38 | 14.43 | 3,763,174 | +0.03(+0.18%) |
Jan 31, 2023 | 14.38 | 14.41 | 14.35 | 14.41 | 2,540,910 | +0.06(+0.42%) |
Jan 30, 2023 | 14.36 | 14.39 | 14.34 | 14.35 | 2,939,182 | -0.05(-0.36%) |
Jan 27, 2023 | 14.35 | 14.41 | 14.34 | 14.40 | 2,988,858 | +0.04(+0.30%) |
Jan 26, 2023 | 14.35 | 14.36 | 14.31 | 14.35 | 3,878,138 | +0.06(+0.42%) |
Jan 25, 2023 | 14.23 | 14.30 | 14.18 | 14.30 | 3,376,705 | -0.01(-0.06%) |
Jan 24, 2023 | 14.29 | 14.32 | 14.27 | 14.30 | 2,603,133 | -0.01(-0.06%) |
Jan 23, 2023 | 14.23 | 14.32 | 14.21 | 14.31 | 5,210,944 | +0.11(+0.78%) |
Jan 20, 2023 | 14.05 | 14.22 | 13.98 | 14.20 | 4,946,817 | +0.21(+1.51%) |
Jan 19, 2023 | 13.92 | 14.02 | 13.91 | 13.99 | 2,741,716 | +0.01(+0.06%) |
Jan 18, 2023 | 14.03 | 14.04 | 13.98 | 13.98 | 2,534,442 | -0.03(-0.18%) |
Jan 17, 2023 | 13.99 | 14.02 | 13.97 | 14.01 | 3,013,738 | +0.02(+0.12%) |
Jan 13, 2023 | 13.89 | 13.99 | 13.88 | 13.99 | 2,366,367 | +0.03(+0.24%) |
Jan 12, 2023 | 13.88 | 13.96 | 13.81 | 13.96 | 4,129,139 | +0.12(+0.85%) |
Jan 11, 2023 | 13.77 | 13.84 | 13.75 | 13.84 | 2,555,414 | +0.11(+0.80%) |
Jan 10, 2023 | 13.61 | 13.74 | 13.61 | 13.73 | 4,034,365 | +0.08(+0.62%) |
Jan 09, 2023 | 13.65 | 13.77 | 13.63 | 13.64 | 4,227,720 | +0.05(+0.37%) |
Jan 06, 2023 | 13.37 | 13.62 | 13.26 | 13.59 | 4,938,486 | +0.28(+2.09%) |
Jan 05, 2023 | 13.40 | 13.40 | 13.29 | 13.31 | 5,008,698 | -0.13(-0.94%) |
Jan 04, 2023 | 13.44 | 13.50 | 13.32 | 13.44 | 5,008,292 | +0.04(+0.31%) |
Jan 03, 2023 | 13.51 | 13.56 | 13.30 | 13.40 | 6,221,936 | -0.04(-0.31%) |
Dec 30, 2022 | 13.35 | 13.44 | 13.29 | 13.44 | 7,294,276 | -0.01(-0.06%) |
Dec 29, 2022 | 13.30 | 13.47 | 13.28 | 13.45 | 6,802,335 | +0.26(+2.00%) |
Dec 28, 2022 | 13.34 | 13.39 | 13.18 | 13.19 | 6,107,980 | -0.13(-0.94%) |
Dec 27, 2022 | 13.42 | 13.43 | 13.30 | 13.31 | 5,263,594 | -0.13(-0.93%) |
Dec 23, 2022 | 13.40 | 13.45 | 13.30 | 13.44 | 3,670,171 | +0.03(+0.19%) |
Dec 22, 2022 | 13.50 | 13.51 | 13.24 | 13.41 | 5,690,647 | -0.18(-1.29%) |
Dec 21, 2022 | 13.52 | 13.62 | 13.45 | 13.59 | 3,343,887 | +0.13(+0.93%) |
Dec 20, 2022 | 13.45 | 13.51 | 13.39 | 13.46 | 7,780,614 | -0.01(-0.06%) |
Dec 19, 2022 | 13.55 | 13.60 | 13.43 | 13.47 | 3,636,410 | -0.08(-0.56%) |
Dec 16, 2022 | 13.63 | 13.73 | 13.50 | 13.55 | 4,767,999 | -0.13(-0.98%) |
Dec 15, 2022 | 13.89 | 13.92 | 13.63 | 13.68 | 5,067,089 | -0.29(-2.09%) |
Dec 14, 2022 | 13.93 | 14.01 | 13.84 | 13.97 | 4,257,814 | +0.04(+0.30%) |
Dec 13, 2022 | 14.00 | 14.03 | 13.87 | 13.93 | 5,035,127 | +0.15(+1.09%) |
Dec 12, 2022 | 13.72 | 13.80 | 13.70 | 13.78 | 3,081,422 | +0.06(+0.43%) |
Dec 09, 2022 | 13.75 | 13.81 | 13.71 | 13.72 | 2,568,527 | -0.03(-0.18%) |
Dec 08, 2022 | 13.71 | 13.78 | 13.64 | 13.75 | 2,689,872 | +0.09(+0.67%) |
Dec 07, 2022 | 13.63 | 13.70 | 13.60 | 13.65 | 3,513,929 | -0.02(-0.12%) |
Dec 06, 2022 | 13.81 | 13.84 | 13.63 | 13.67 | 3,403,137 | -0.14(-1.03%) |
Dec 05, 2022 | 13.86 | 13.89 | 13.78 | 13.81 | 3,014,605 | -0.08(-0.60%) |
Dec 02, 2022 | 13.81 | 13.91 | 13.78 | 13.90 | 2,364,016 | +0.01(+0.06%) |