Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.32 | 13.41 | 13.09 | 13.27 | 1,911,039 | -0.06(-0.44%) |
Feb 27, 2023 | 13.24 | 13.43 | 13.20 | 13.33 | 1,093,090 | +0.15(+1.11%) |
Feb 24, 2023 | 13.05 | 13.24 | 13.01 | 13.18 | 1,393,763 | -0.08(-0.59%) |
Feb 23, 2023 | 13.29 | 13.36 | 13.15 | 13.26 | 1,553,880 | -0.06(-0.44%) |
Feb 22, 2023 | 13.42 | 13.54 | 13.21 | 13.32 | 2,001,901 | -0.06(-0.44%) |
Feb 21, 2023 | 13.61 | 13.61 | 13.22 | 13.37 | 1,752,019 | -0.24(-1.78%) |
Feb 17, 2023 | 13.47 | 13.65 | 13.33 | 13.62 | 1,593,284 | -0.07(-0.50%) |
Feb 16, 2023 | 13.54 | 13.77 | 13.38 | 13.69 | 1,518,960 | +0.00(+0.00%) |
Feb 15, 2023 | 13.66 | 13.71 | 13.52 | 13.69 | 2,054,676 | -0.27(-1.95%) |
Feb 14, 2023 | 13.84 | 14.08 | 13.68 | 13.96 | 1,841,447 | +0.06(+0.42%) |
Feb 13, 2023 | 14.07 | 14.10 | 13.69 | 13.90 | 2,652,511 | -0.27(-1.92%) |
Feb 10, 2023 | 14.92 | 14.96 | 13.74 | 14.17 | 4,823,466 | -1.16(-7.55%) |
Feb 09, 2023 | 15.73 | 15.84 | 15.24 | 15.33 | 1,355,251 | -0.25(-1.62%) |
Feb 08, 2023 | 15.82 | 15.83 | 15.52 | 15.58 | 832,426 | -0.17(-1.11%) |
Feb 07, 2023 | 15.55 | 15.88 | 15.45 | 15.76 | 834,396 | +0.26(+1.69%) |
Feb 06, 2023 | 15.56 | 15.76 | 15.40 | 15.49 | 1,201,337 | -0.24(-1.54%) |
Feb 03, 2023 | 15.95 | 16.17 | 15.64 | 15.74 | 1,841,549 | -0.74(-4.48%) |
Feb 02, 2023 | 17.07 | 17.20 | 16.35 | 16.48 | 1,078,344 | -0.52(-3.03%) |
Feb 01, 2023 | 16.41 | 17.09 | 16.32 | 16.99 | 1,172,159 | +0.52(+3.19%) |
Jan 31, 2023 | 16.37 | 16.54 | 16.31 | 16.47 | 1,084,815 | -0.05(-0.29%) |
Jan 30, 2023 | 16.58 | 16.69 | 16.51 | 16.51 | 1,307,852 | -0.17(-0.99%) |
Jan 27, 2023 | 16.58 | 16.78 | 16.39 | 16.68 | 1,187,750 | +0.05(+0.29%) |
Jan 26, 2023 | 17.21 | 17.24 | 16.50 | 16.63 | 859,070 | -0.51(-2.95%) |
Jan 25, 2023 | 16.60 | 17.20 | 16.58 | 17.14 | 1,133,460 | +0.37(+2.20%) |
Jan 24, 2023 | 16.51 | 16.87 | 16.38 | 16.77 | 1,109,820 | +0.16(+0.94%) |
Jan 23, 2023 | 16.39 | 16.66 | 16.19 | 16.61 | 1,089,543 | -0.01(-0.06%) |
Jan 20, 2023 | 16.04 | 16.63 | 15.87 | 16.62 | 1,616,323 | +0.47(+2.89%) |
Jan 19, 2023 | 16.36 | 16.52 | 16.13 | 16.15 | 4,413,307 | +0.01(+0.06%) |
Jan 18, 2023 | 16.81 | 16.94 | 16.14 | 16.14 | 1,946,886 | -0.45(-2.69%) |
Jan 17, 2023 | 16.67 | 16.77 | 16.56 | 16.59 | 999,278 | -0.32(-1.90%) |
Jan 13, 2023 | 16.83 | 17.03 | 16.71 | 16.91 | 1,172,524 | +0.13(+0.75%) |
Jan 12, 2023 | 16.76 | 16.88 | 16.45 | 16.79 | 1,144,905 | +0.29(+1.77%) |
Jan 11, 2023 | 16.67 | 16.71 | 16.33 | 16.49 | 752,281 | -0.08(-0.47%) |
Jan 10, 2023 | 16.43 | 16.62 | 16.24 | 16.57 | 810,746 | +0.22(+1.37%) |
Jan 09, 2023 | 16.77 | 16.93 | 16.34 | 16.35 | 1,143,140 | -0.40(-2.38%) |
Jan 06, 2023 | 16.44 | 16.86 | 16.24 | 16.75 | 1,239,406 | +0.50(+3.05%) |
Jan 05, 2023 | 16.14 | 16.28 | 15.85 | 16.25 | 1,630,126 | -0.16(-0.95%) |
Jan 04, 2023 | 16.15 | 16.50 | 16.05 | 16.41 | 2,091,403 | +0.65(+4.13%) |
Jan 03, 2023 | 15.55 | 15.91 | 15.47 | 15.76 | 1,188,990 | +0.52(+3.45%) |
Dec 30, 2022 | 15.26 | 15.38 | 15.11 | 15.23 | 919,847 | -0.05(-0.32%) |
Dec 29, 2022 | 15.38 | 15.56 | 15.23 | 15.28 | 825,861 | +0.02(+0.13%) |
Dec 28, 2022 | 15.69 | 15.77 | 15.25 | 15.26 | 733,085 | -0.62(-3.92%) |
Dec 27, 2022 | 15.61 | 16.02 | 15.50 | 15.88 | 928,117 | +0.38(+2.45%) |
Dec 23, 2022 | 15.41 | 15.76 | 15.13 | 15.50 | 946,666 | +0.14(+0.89%) |
Dec 22, 2022 | 15.28 | 15.40 | 14.91 | 15.37 | 1,126,925 | -0.03(-0.19%) |
Dec 21, 2022 | 15.39 | 15.46 | 15.23 | 15.40 | 1,349,990 | +0.17(+1.09%) |
Dec 20, 2022 | 14.64 | 15.33 | 14.64 | 15.23 | 1,400,066 | +0.83(+5.74%) |
Dec 19, 2022 | 14.52 | 14.69 | 14.27 | 14.40 | 1,342,157 | -0.13(-0.87%) |
Dec 16, 2022 | 14.27 | 14.64 | 14.21 | 14.53 | 3,076,151 | +0.18(+1.29%) |
Dec 15, 2022 | 14.56 | 14.73 | 14.33 | 14.35 | 1,824,839 | -0.68(-4.53%) |
Dec 14, 2022 | 15.31 | 15.31 | 14.78 | 15.03 | 1,226,799 | -0.26(-1.72%) |
Dec 13, 2022 | 15.29 | 15.39 | 14.88 | 15.29 | 2,199,973 | +0.58(+3.97%) |
Dec 12, 2022 | 14.63 | 14.73 | 14.44 | 14.71 | 1,221,719 | -0.06(-0.39%) |
Dec 09, 2022 | 15.11 | 15.38 | 14.75 | 14.76 | 931,919 | -0.27(-1.81%) |
Dec 08, 2022 | 15.26 | 15.39 | 14.92 | 15.04 | 1,383,673 | -0.13(-0.83%) |
Dec 07, 2022 | 14.80 | 15.33 | 14.80 | 15.16 | 1,835,371 | +0.43(+2.90%) |
Dec 06, 2022 | 15.00 | 15.17 | 14.64 | 14.74 | 2,192,428 | -0.06(-0.39%) |
Dec 05, 2022 | 15.32 | 15.37 | 14.74 | 14.79 | 1,668,982 | -0.61(-3.98%) |
Dec 02, 2022 | 15.10 | 15.53 | 14.95 | 15.41 | 1,770,659 | +0.02(+0.13%) |