Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.28 | 15.31 | 15.24 | 15.24 | 3,326,093 | -0.05(-0.32%) |
Feb 27, 2023 | 15.27 | 15.32 | 15.27 | 15.29 | 3,665,520 | +0.04(+0.26%) |
Feb 24, 2023 | 15.27 | 15.30 | 15.25 | 15.25 | 1,927,803 | -0.04(-0.26%) |
Feb 23, 2023 | 15.22 | 15.29 | 15.21 | 15.29 | 3,045,317 | +0.08(+0.52%) |
Feb 22, 2023 | 15.22 | 15.25 | 15.21 | 15.21 | 1,026,706 | -0.02(-0.13%) |
Feb 21, 2023 | 15.21 | 15.25 | 15.20 | 15.23 | 1,402,430 | +0.05(+0.33%) |
Feb 17, 2023 | 15.21 | 15.22 | 15.18 | 15.18 | 961,965 | -0.03(-0.20%) |
Feb 16, 2023 | 15.21 | 15.23 | 15.20 | 15.21 | 1,086,453 | -0.01(-0.07%) |
Feb 15, 2023 | 15.21 | 15.25 | 15.21 | 15.22 | 954,470 | +0.00(+0.00%) |
Feb 14, 2023 | 15.21 | 15.24 | 15.20 | 15.22 | 1,027,931 | +0.00(+0.00%) |
Feb 13, 2023 | 15.23 | 15.27 | 15.21 | 15.22 | 890,049 | -0.01(-0.07%) |
Feb 10, 2023 | 15.23 | 15.25 | 15.21 | 15.23 | 2,468,488 | -0.01(-0.06%) |
Feb 09, 2023 | 15.19 | 15.27 | 15.18 | 15.24 | 3,615,995 | +0.06(+0.39%) |
Feb 08, 2023 | 15.16 | 15.20 | 15.15 | 15.18 | 2,678,822 | +0.02(+0.13%) |
Feb 07, 2023 | 15.15 | 15.20 | 15.15 | 15.16 | 3,474,787 | +0.00(+0.00%) |
Feb 06, 2023 | 15.20 | 15.24 | 15.16 | 15.16 | 11,564,781 | +0.26(+1.73%) |
Feb 03, 2023 | 14.90 | 14.95 | 14.83 | 14.90 | 2,231,609 | -0.02(-0.13%) |
Feb 02, 2023 | 14.85 | 14.95 | 14.76 | 14.92 | 3,760,384 | +0.15(+1.01%) |
Feb 01, 2023 | 14.68 | 14.81 | 14.63 | 14.77 | 2,687,358 | +0.08(+0.54%) |
Jan 31, 2023 | 14.73 | 14.73 | 14.58 | 14.69 | 2,503,988 | -0.01(-0.07%) |
Jan 30, 2023 | 14.69 | 14.72 | 14.67 | 14.70 | 1,318,997 | -0.01(-0.07%) |
Jan 27, 2023 | 14.78 | 14.78 | 14.68 | 14.71 | 1,690,193 | -0.08(-0.54%) |
Jan 26, 2023 | 14.90 | 14.90 | 14.73 | 14.79 | 3,801,662 | -0.11(-0.73%) |
Jan 25, 2023 | 14.96 | 14.97 | 14.43 | 14.90 | 7,542,921 | -0.09(-0.60%) |
Jan 24, 2023 | 15.03 | 15.04 | 14.95 | 14.99 | 4,715,802 | -0.04(-0.26%) |
Jan 23, 2023 | 15.03 | 15.05 | 15.00 | 15.03 | 3,300,242 | +0.02(+0.13%) |
Jan 20, 2023 | 15.07 | 15.07 | 14.99 | 15.01 | 4,407,765 | +0.00(+0.00%) |
Jan 19, 2023 | 15.06 | 15.08 | 15.01 | 15.01 | 1,453,100 | -0.01(-0.10%) |
Jan 18, 2023 | 15.07 | 15.09 | 15.01 | 15.02 | 4,136,216 | -0.03(-0.20%) |
Jan 17, 2023 | 15.05 | 15.08 | 15.04 | 15.05 | 6,405,646 | +0.03(+0.20%) |
Jan 13, 2023 | 15.05 | 15.07 | 15.02 | 15.02 | 4,061,091 | -0.06(-0.39%) |
Jan 12, 2023 | 15.04 | 15.09 | 15.04 | 15.08 | 2,103,660 | +0.02(+0.13%) |
Jan 11, 2023 | 15.00 | 15.06 | 15.00 | 15.06 | 1,898,307 | +0.06(+0.39%) |
Jan 10, 2023 | 15.09 | 15.09 | 14.95 | 15.00 | 4,817,973 | -0.09(-0.59%) |
Jan 09, 2023 | 15.10 | 15.11 | 15.09 | 15.09 | 3,826,949 | -0.01(-0.06%) |
Jan 06, 2023 | 15.10 | 15.12 | 15.10 | 15.10 | 1,600,010 | +0.02(+0.13%) |
Jan 05, 2023 | 15.09 | 15.11 | 15.08 | 15.08 | 1,547,081 | -0.02(-0.13%) |
Jan 04, 2023 | 15.09 | 15.12 | 15.09 | 15.10 | 756,601 | +0.01(+0.06%) |
Jan 03, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 785,234 | +0.00(+0.00%) |
Dec 30, 2022 | 15.09 | 15.11 | 15.09 | 15.09 | 657,577 | +0.00(+0.00%) |
Dec 29, 2022 | 15.09 | 15.10 | 15.08 | 15.09 | 452,434 | +0.00(+0.00%) |
Dec 28, 2022 | 15.07 | 15.09 | 15.07 | 15.09 | 740,677 | +0.01(+0.06%) |
Dec 27, 2022 | 15.05 | 15.08 | 15.04 | 15.08 | 343,814 | +0.02(+0.13%) |
Dec 23, 2022 | 15.02 | 15.07 | 15.01 | 15.06 | 800,785 | +0.04(+0.26%) |
Dec 22, 2022 | 15.00 | 15.03 | 14.99 | 15.02 | 472,481 | +0.00(+0.00%) |
Dec 21, 2022 | 15.02 | 15.04 | 15.00 | 15.02 | 672,679 | +0.03(+0.20%) |
Dec 20, 2022 | 15.01 | 15.04 | 14.99 | 14.99 | 2,338,677 | -0.04(-0.26%) |
Dec 19, 2022 | 15.05 | 15.07 | 14.97 | 15.03 | 2,910,942 | -0.03(-0.20%) |
Dec 16, 2022 | 15.08 | 15.08 | 15.06 | 15.06 | 2,890,033 | -0.04(-0.26%) |
Dec 15, 2022 | 15.11 | 15.11 | 15.10 | 15.10 | 492,920 | +0.00(+0.00%) |
Dec 14, 2022 | 15.10 | 15.11 | 15.09 | 15.10 | 569,072 | +0.00(+0.00%) |
Dec 13, 2022 | 15.09 | 15.11 | 15.06 | 15.10 | 1,369,192 | +0.01(+0.06%) |
Dec 12, 2022 | 15.07 | 15.09 | 15.06 | 15.09 | 712,794 | +0.01(+0.06%) |
Dec 09, 2022 | 15.06 | 15.09 | 15.06 | 15.08 | 480,602 | +0.01(+0.07%) |
Dec 08, 2022 | 15.09 | 15.10 | 15.04 | 15.07 | 1,564,408 | -0.02(-0.13%) |
Dec 07, 2022 | 15.07 | 15.10 | 15.05 | 15.09 | 2,037,768 | +0.00(+0.00%) |
Dec 06, 2022 | 15.09 | 15.10 | 15.07 | 15.09 | 648,304 | -0.01(-0.06%) |
Dec 05, 2022 | 15.09 | 15.11 | 15.09 | 15.10 | 846,959 | -0.01(-0.07%) |
Dec 02, 2022 | 15.11 | 15.12 | 15.10 | 15.11 | 432,973 | -0.01(-0.06%) |