Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.94 | 13.95 | 13.81 | 13.82 | 62,385 | -0.12(-0.86%) |
Feb 27, 2023 | 14.14 | 14.14 | 13.92 | 13.94 | 99,320 | -0.09(-0.61%) |
Feb 24, 2023 | 14.10 | 14.10 | 13.96 | 14.02 | 91,150 | -0.15(-1.03%) |
Feb 23, 2023 | 14.25 | 14.25 | 14.03 | 14.17 | 74,424 | +0.05(+0.37%) |
Feb 22, 2023 | 14.06 | 14.19 | 14.05 | 14.12 | 71,227 | +0.14(+0.99%) |
Feb 21, 2023 | 14.37 | 14.37 | 13.93 | 13.98 | 151,772 | -0.47(-3.25%) |
Feb 17, 2023 | 14.41 | 14.45 | 14.28 | 14.45 | 56,008 | +0.03(+0.24%) |
Feb 16, 2023 | 14.35 | 14.52 | 14.26 | 14.41 | 93,091 | -0.03(-0.18%) |
Feb 15, 2023 | 14.32 | 14.44 | 14.28 | 14.44 | 65,429 | +0.01(+0.06%) |
Feb 14, 2023 | 14.44 | 14.54 | 14.30 | 14.43 | 83,078 | -0.04(-0.30%) |
Feb 13, 2023 | 14.33 | 14.47 | 14.28 | 14.47 | 82,069 | +0.19(+1.31%) |
Feb 10, 2023 | 14.24 | 14.29 | 14.18 | 14.29 | 83,405 | +0.05(+0.36%) |
Feb 09, 2023 | 14.66 | 14.70 | 14.21 | 14.23 | 108,521 | -0.30(-2.09%) |
Feb 08, 2023 | 14.73 | 14.73 | 14.49 | 14.54 | 134,811 | -0.18(-1.21%) |
Feb 07, 2023 | 14.55 | 14.75 | 14.46 | 14.72 | 89,401 | +0.18(+1.25%) |
Feb 06, 2023 | 14.83 | 14.83 | 14.51 | 14.53 | 123,735 | -0.35(-2.34%) |
Feb 03, 2023 | 14.93 | 14.96 | 14.81 | 14.88 | 102,273 | -0.15(-1.02%) |
Feb 02, 2023 | 14.94 | 15.16 | 14.94 | 15.04 | 195,132 | +0.20(+1.32%) |
Feb 01, 2023 | 14.61 | 14.93 | 14.53 | 14.84 | 142,037 | +0.25(+1.69%) |
Jan 31, 2023 | 14.35 | 14.59 | 14.35 | 14.59 | 486,541 | +0.29(+2.03%) |
Jan 30, 2023 | 14.52 | 14.52 | 14.30 | 14.30 | 158,330 | -0.25(-1.70%) |
Jan 27, 2023 | 14.39 | 14.58 | 14.39 | 14.55 | 99,711 | +0.17(+1.19%) |
Jan 26, 2023 | 14.30 | 14.39 | 14.24 | 14.38 | 88,378 | +0.14(+1.02%) |
Jan 25, 2023 | 14.18 | 14.25 | 14.10 | 14.23 | 141,886 | +0.02(+0.12%) |
Jan 24, 2023 | 14.27 | 14.29 | 14.18 | 14.22 | 127,553 | -0.05(-0.36%) |
Jan 23, 2023 | 14.19 | 14.28 | 14.13 | 14.27 | 144,717 | +0.12(+0.85%) |
Jan 20, 2023 | 13.98 | 14.15 | 13.90 | 14.15 | 96,891 | +0.23(+1.64%) |
Jan 19, 2023 | 13.89 | 13.94 | 13.80 | 13.92 | 97,988 | -0.07(-0.48%) |
Jan 18, 2023 | 14.07 | 14.20 | 13.95 | 13.99 | 87,060 | -0.05(-0.36%) |
Jan 17, 2023 | 14.00 | 14.13 | 13.99 | 14.04 | 156,871 | +0.06(+0.42%) |
Jan 13, 2023 | 13.83 | 13.99 | 13.75 | 13.98 | 85,790 | +0.09(+0.63%) |
Jan 12, 2023 | 13.84 | 13.91 | 13.70 | 13.89 | 139,599 | +0.17(+1.21%) |
Jan 11, 2023 | 13.56 | 13.78 | 13.56 | 13.73 | 123,493 | +0.25(+1.88%) |
Jan 10, 2023 | 13.24 | 13.47 | 13.24 | 13.47 | 68,804 | +0.24(+1.79%) |
Jan 09, 2023 | 13.25 | 13.37 | 13.23 | 13.23 | 121,389 | +0.08(+0.58%) |
Jan 06, 2023 | 13.03 | 13.17 | 12.97 | 13.16 | 47,464 | +0.20(+1.57%) |
Jan 05, 2023 | 13.02 | 13.02 | 12.88 | 12.96 | 63,858 | -0.10(-0.75%) |
Jan 04, 2023 | 12.90 | 13.12 | 12.90 | 13.05 | 69,101 | +0.26(+2.02%) |
Jan 03, 2023 | 12.74 | 12.90 | 12.67 | 12.79 | 98,632 | +0.23(+1.82%) |
Dec 30, 2022 | 12.60 | 12.67 | 12.48 | 12.57 | 173,652 | -0.12(-0.93%) |
Dec 29, 2022 | 12.52 | 12.74 | 12.52 | 12.69 | 134,420 | +0.24(+1.90%) |
Dec 28, 2022 | 12.79 | 12.81 | 12.44 | 12.45 | 204,036 | -0.34(-2.65%) |
Dec 27, 2022 | 12.89 | 12.89 | 12.74 | 12.79 | 152,302 | -0.08(-0.59%) |
Dec 23, 2022 | 12.80 | 12.86 | 12.75 | 12.86 | 100,740 | +0.09(+0.73%) |
Dec 22, 2022 | 12.81 | 12.81 | 12.52 | 12.77 | 225,459 | -0.09(-0.72%) |
Dec 21, 2022 | 12.81 | 13.00 | 12.81 | 12.86 | 122,865 | +0.15(+1.20%) |
Dec 20, 2022 | 12.73 | 12.75 | 12.53 | 12.71 | 115,011 | -0.03(-0.20%) |
Dec 19, 2022 | 12.92 | 12.92 | 12.69 | 12.74 | 111,970 | -0.14(-1.10%) |
Dec 16, 2022 | 13.00 | 13.06 | 12.85 | 12.88 | 71,651 | -0.30(-2.29%) |
Dec 15, 2022 | 13.22 | 13.22 | 13.07 | 13.18 | 91,631 | -0.13(-1.01%) |
Dec 14, 2022 | 13.41 | 13.45 | 13.25 | 13.31 | 104,176 | -0.11(-0.81%) |
Dec 13, 2022 | 13.56 | 13.73 | 13.36 | 13.42 | 90,799 | +0.12(+0.88%) |
Dec 12, 2022 | 13.34 | 13.34 | 13.18 | 13.30 | 125,267 | -0.02(-0.13%) |
Dec 09, 2022 | 13.25 | 13.38 | 13.24 | 13.32 | 43,037 | +0.00(+0.00%) |
Dec 08, 2022 | 13.28 | 13.38 | 13.28 | 13.32 | 39,979 | +0.06(+0.44%) |
Dec 07, 2022 | 13.15 | 13.31 | 13.12 | 13.26 | 96,567 | +0.08(+0.57%) |
Dec 06, 2022 | 13.37 | 13.38 | 13.09 | 13.19 | 110,094 | -0.16(-1.19%) |
Dec 05, 2022 | 13.59 | 13.59 | 13.30 | 13.35 | 94,647 | -0.34(-2.45%) |
Dec 02, 2022 | 13.56 | 13.70 | 13.49 | 13.68 | 76,710 | -0.02(-0.12%) |