Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.79 | 17.19 | 15.79 | 16.80 | 338,818 | +1.42(+9.25%) |
Feb 27, 2023 | 15.39 | 15.50 | 15.24 | 15.38 | 74,315 | +0.06(+0.42%) |
Feb 24, 2023 | 15.47 | 15.47 | 15.17 | 15.31 | 79,791 | -0.18(-1.18%) |
Feb 23, 2023 | 15.45 | 15.57 | 15.37 | 15.50 | 40,621 | +0.14(+0.90%) |
Feb 22, 2023 | 15.38 | 15.39 | 15.17 | 15.36 | 81,360 | +0.02(+0.12%) |
Feb 21, 2023 | 15.58 | 15.58 | 15.19 | 15.34 | 66,389 | -0.32(-2.05%) |
Feb 17, 2023 | 15.55 | 15.67 | 15.49 | 15.66 | 75,841 | +0.13(+0.83%) |
Feb 16, 2023 | 15.35 | 15.55 | 15.26 | 15.53 | 70,083 | +0.02(+0.12%) |
Feb 15, 2023 | 15.37 | 15.54 | 15.28 | 15.51 | 59,810 | +0.05(+0.30%) |
Feb 14, 2023 | 15.45 | 15.55 | 15.37 | 15.47 | 75,397 | -0.06(-0.35%) |
Feb 13, 2023 | 15.33 | 15.54 | 15.28 | 15.52 | 107,043 | +0.24(+1.56%) |
Feb 10, 2023 | 15.36 | 15.36 | 15.17 | 15.28 | 49,477 | +0.03(+0.18%) |
Feb 09, 2023 | 15.40 | 15.54 | 15.22 | 15.26 | 55,514 | -0.13(-0.84%) |
Feb 08, 2023 | 15.51 | 15.56 | 15.34 | 15.39 | 40,074 | -0.20(-1.30%) |
Feb 07, 2023 | 15.57 | 15.75 | 15.47 | 15.59 | 50,687 | -0.02(-0.12%) |
Feb 06, 2023 | 15.70 | 15.70 | 15.36 | 15.61 | 67,631 | -0.09(-0.58%) |
Feb 03, 2023 | 15.67 | 15.79 | 15.48 | 15.70 | 75,870 | -0.17(-1.04%) |
Feb 02, 2023 | 15.67 | 16.03 | 15.66 | 15.86 | 94,584 | +0.16(+0.99%) |
Feb 01, 2023 | 15.80 | 16.07 | 15.69 | 15.71 | 197,975 | -0.11(-0.70%) |
Jan 31, 2023 | 15.62 | 15.83 | 15.61 | 15.82 | 70,674 | +0.31(+2.01%) |
Jan 30, 2023 | 15.24 | 15.61 | 15.20 | 15.51 | 220,964 | +0.25(+1.62%) |
Jan 27, 2023 | 15.38 | 15.43 | 15.25 | 15.26 | 50,326 | -0.17(-1.13%) |
Jan 26, 2023 | 15.43 | 15.44 | 15.25 | 15.43 | 57,911 | +0.07(+0.48%) |
Jan 25, 2023 | 15.05 | 15.42 | 15.05 | 15.36 | 112,270 | +0.13(+0.84%) |
Jan 24, 2023 | 14.97 | 15.26 | 14.80 | 15.23 | 65,888 | +0.27(+1.78%) |
Jan 23, 2023 | 15.10 | 15.24 | 14.79 | 14.96 | 105,957 | -0.20(-1.33%) |
Jan 20, 2023 | 15.33 | 15.44 | 15.11 | 15.17 | 125,453 | -0.08(-0.54%) |
Jan 19, 2023 | 15.24 | 15.33 | 15.16 | 15.25 | 93,608 | -0.06(-0.42%) |
Jan 18, 2023 | 15.61 | 15.64 | 15.22 | 15.31 | 72,977 | -0.35(-2.23%) |
Jan 17, 2023 | 15.87 | 16.02 | 15.65 | 15.66 | 168,365 | -0.07(-0.47%) |
Jan 13, 2023 | 15.57 | 16.04 | 15.54 | 15.73 | 117,241 | +0.00(+0.00%) |
Jan 12, 2023 | 15.42 | 15.74 | 15.36 | 15.73 | 82,668 | +0.35(+2.27%) |
Jan 11, 2023 | 14.77 | 15.56 | 14.77 | 15.39 | 106,909 | +0.62(+4.23%) |
Jan 10, 2023 | 14.63 | 14.90 | 14.56 | 14.76 | 115,063 | +0.15(+1.00%) |
Jan 09, 2023 | 14.80 | 14.82 | 14.52 | 14.61 | 77,665 | -0.17(-1.12%) |
Jan 06, 2023 | 14.68 | 14.90 | 14.68 | 14.78 | 170,229 | +0.17(+1.13%) |
Jan 05, 2023 | 14.78 | 14.78 | 14.42 | 14.61 | 121,203 | -0.18(-1.24%) |
Jan 04, 2023 | 15.14 | 15.14 | 14.78 | 14.80 | 76,841 | -0.13(-0.86%) |
Jan 03, 2023 | 14.96 | 15.02 | 14.77 | 14.93 | 55,580 | +0.06(+0.37%) |
Dec 30, 2022 | 14.64 | 14.99 | 14.64 | 14.87 | 56,049 | +0.10(+0.68%) |
Dec 29, 2022 | 14.71 | 14.91 | 14.71 | 14.77 | 66,717 | +0.15(+1.00%) |
Dec 28, 2022 | 14.50 | 14.73 | 14.49 | 14.62 | 81,414 | +0.18(+1.27%) |
Dec 27, 2022 | 14.61 | 14.64 | 14.40 | 14.44 | 79,376 | -0.16(-1.07%) |
Dec 23, 2022 | 14.46 | 14.61 | 14.46 | 14.60 | 44,567 | +0.13(+0.89%) |
Dec 22, 2022 | 14.54 | 14.54 | 14.30 | 14.47 | 82,734 | -0.09(-0.63%) |
Dec 21, 2022 | 14.48 | 14.65 | 14.48 | 14.56 | 80,868 | +0.18(+1.28%) |
Dec 20, 2022 | 14.42 | 14.52 | 14.36 | 14.38 | 48,263 | -0.05(-0.32%) |
Dec 19, 2022 | 14.50 | 14.53 | 14.33 | 14.42 | 89,562 | -0.12(-0.82%) |
Dec 16, 2022 | 14.55 | 14.61 | 14.39 | 14.54 | 173,284 | -0.18(-1.25%) |
Dec 15, 2022 | 14.88 | 14.88 | 14.61 | 14.72 | 135,048 | -0.20(-1.35%) |
Dec 14, 2022 | 14.91 | 15.15 | 14.81 | 14.93 | 66,154 | -0.22(-1.45%) |
Dec 13, 2022 | 15.27 | 15.38 | 14.87 | 15.15 | 87,127 | +0.22(+1.48%) |
Dec 12, 2022 | 15.01 | 15.04 | 14.74 | 14.93 | 60,329 | -0.16(-1.03%) |
Dec 09, 2022 | 14.96 | 15.22 | 14.96 | 15.08 | 62,162 | +0.03(+0.18%) |
Dec 08, 2022 | 15.12 | 15.14 | 14.93 | 15.06 | 51,638 | +0.05(+0.31%) |
Dec 07, 2022 | 15.08 | 15.23 | 14.93 | 15.01 | 85,667 | -0.19(-1.27%) |
Dec 06, 2022 | 14.92 | 15.24 | 14.92 | 15.20 | 96,423 | +0.30(+2.03%) |
Dec 05, 2022 | 14.79 | 15.14 | 14.79 | 14.90 | 56,354 | -0.05(-0.31%) |
Dec 02, 2022 | 15.10 | 15.10 | 14.78 | 14.95 | 44,650 | -0.22(-1.45%) |