Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.85 | 13.85 | 13.63 | 13.65 | 47,640 | -0.10(-0.73%) |
Feb 27, 2023 | 13.85 | 13.94 | 13.71 | 13.75 | 63,067 | -0.09(-0.65%) |
Feb 24, 2023 | 13.77 | 13.91 | 13.77 | 13.84 | 48,994 | -0.11(-0.75%) |
Feb 23, 2023 | 13.79 | 13.99 | 13.79 | 13.95 | 56,113 | +0.21(+1.49%) |
Feb 22, 2023 | 13.77 | 13.86 | 13.71 | 13.74 | 53,005 | -0.02(-0.15%) |
Feb 21, 2023 | 13.93 | 13.94 | 13.75 | 13.76 | 84,840 | -0.20(-1.43%) |
Feb 17, 2023 | 14.06 | 14.06 | 13.92 | 13.96 | 42,634 | -0.12(-0.85%) |
Feb 16, 2023 | 14.13 | 14.20 | 14.03 | 14.08 | 48,028 | -0.10(-0.71%) |
Feb 15, 2023 | 14.23 | 14.25 | 14.08 | 14.18 | 69,494 | -0.05(-0.35%) |
Feb 14, 2023 | 14.19 | 14.39 | 14.10 | 14.23 | 65,064 | +0.05(+0.35%) |
Feb 13, 2023 | 14.24 | 14.30 | 14.17 | 14.18 | 67,600 | +0.01(+0.07%) |
Feb 10, 2023 | 13.98 | 14.22 | 13.98 | 14.17 | 41,156 | +0.25(+1.80%) |
Feb 09, 2023 | 13.91 | 14.14 | 13.89 | 13.92 | 106,572 | +0.03(+0.22%) |
Feb 08, 2023 | 13.92 | 14.03 | 13.85 | 13.89 | 104,918 | +0.03(+0.22%) |
Feb 07, 2023 | 14.15 | 14.15 | 13.86 | 13.86 | 193,824 | -0.20(-1.42%) |
Feb 06, 2023 | 14.30 | 14.30 | 14.04 | 14.06 | 54,215 | -0.26(-1.82%) |
Feb 03, 2023 | 14.44 | 14.50 | 14.32 | 14.32 | 40,749 | -0.12(-0.83%) |
Feb 02, 2023 | 14.37 | 14.45 | 14.28 | 14.44 | 26,647 | +0.12(+0.84%) |
Feb 01, 2023 | 14.19 | 14.39 | 14.19 | 14.32 | 51,574 | +0.03(+0.21%) |
Jan 31, 2023 | 14.29 | 14.30 | 14.15 | 14.29 | 85,510 | +0.21(+1.49%) |
Jan 30, 2023 | 14.15 | 14.22 | 14.05 | 14.08 | 62,799 | -0.07(-0.49%) |
Jan 27, 2023 | 14.25 | 14.33 | 14.15 | 14.15 | 80,562 | -0.13(-0.91%) |
Jan 26, 2023 | 14.23 | 14.31 | 14.22 | 14.28 | 33,434 | +0.11(+0.78%) |
Jan 25, 2023 | 14.11 | 14.21 | 14.04 | 14.17 | 41,389 | -0.02(-0.14%) |
Jan 24, 2023 | 14.28 | 14.28 | 14.13 | 14.19 | 52,313 | -0.09(-0.63%) |
Jan 23, 2023 | 14.17 | 14.32 | 14.05 | 14.28 | 82,596 | +0.06(+0.42%) |
Jan 20, 2023 | 14.25 | 14.25 | 14.08 | 14.22 | 60,626 | -0.15(-1.04%) |
Jan 19, 2023 | 14.25 | 14.40 | 14.14 | 14.37 | 96,116 | +0.23(+1.63%) |
Jan 18, 2023 | 14.44 | 14.56 | 14.14 | 14.14 | 87,770 | -0.22(-1.53%) |
Jan 17, 2023 | 14.36 | 14.45 | 14.33 | 14.36 | 121,879 | +0.04(+0.28%) |
Jan 13, 2023 | 14.27 | 14.37 | 14.17 | 14.32 | 148,184 | +0.11(+0.77%) |
Jan 12, 2023 | 14.20 | 14.32 | 14.16 | 14.21 | 87,601 | +0.08(+0.57%) |
Jan 11, 2023 | 14.12 | 14.18 | 14.09 | 14.13 | 49,837 | +0.08(+0.57%) |
Jan 10, 2023 | 14.08 | 14.16 | 13.90 | 14.05 | 108,574 | -0.07(-0.50%) |
Jan 09, 2023 | 14.24 | 14.38 | 14.03 | 14.12 | 151,840 | -0.04(-0.28%) |
Jan 06, 2023 | 14.01 | 14.28 | 14.01 | 14.16 | 52,741 | +0.21(+1.51%) |
Jan 05, 2023 | 13.92 | 14.02 | 13.87 | 13.95 | 64,738 | -0.05(-0.36%) |
Jan 04, 2023 | 13.81 | 14.00 | 13.80 | 14.00 | 58,778 | +0.13(+0.94%) |
Jan 03, 2023 | 14.11 | 14.14 | 13.84 | 13.87 | 104,186 | -0.32(-2.26%) |
Dec 30, 2022 | 14.18 | 14.23 | 14.03 | 14.19 | 50,502 | -0.01(-0.07%) |
Dec 29, 2022 | 14.00 | 14.30 | 14.00 | 14.20 | 83,420 | +0.17(+1.21%) |
Dec 28, 2022 | 14.29 | 14.38 | 14.03 | 14.03 | 61,050 | -0.32(-2.23%) |
Dec 27, 2022 | 14.40 | 14.45 | 14.34 | 14.35 | 52,805 | -0.02(-0.14%) |
Dec 23, 2022 | 14.05 | 14.37 | 14.05 | 14.37 | 60,762 | +0.30(+2.13%) |
Dec 22, 2022 | 14.23 | 14.23 | 13.85 | 14.07 | 64,756 | -0.13(-0.92%) |
Dec 21, 2022 | 14.17 | 14.31 | 14.17 | 14.20 | 54,965 | +0.12(+0.85%) |
Dec 20, 2022 | 14.00 | 14.15 | 14.00 | 14.08 | 38,109 | +0.08(+0.57%) |
Dec 19, 2022 | 14.03 | 14.18 | 14.00 | 14.00 | 66,167 | -0.08(-0.57%) |
Dec 16, 2022 | 14.20 | 14.20 | 13.99 | 14.08 | 40,974 | -0.25(-1.74%) |
Dec 15, 2022 | 14.57 | 14.57 | 14.14 | 14.33 | 58,932 | -0.14(-0.97%) |
Dec 14, 2022 | 14.50 | 14.62 | 14.35 | 14.47 | 87,196 | +0.05(+0.35%) |
Dec 13, 2022 | 14.51 | 14.57 | 14.36 | 14.42 | 74,149 | +0.17(+1.19%) |
Dec 12, 2022 | 14.12 | 14.27 | 14.12 | 14.25 | 38,167 | +0.15(+1.06%) |
Dec 09, 2022 | 14.19 | 14.29 | 14.09 | 14.10 | 63,706 | -0.15(-1.05%) |
Dec 08, 2022 | 14.31 | 14.43 | 14.25 | 14.25 | 85,302 | -0.06(-0.42%) |
Dec 07, 2022 | 14.29 | 14.45 | 14.25 | 14.31 | 59,264 | -0.01(-0.07%) |
Dec 06, 2022 | 14.57 | 14.71 | 14.29 | 14.32 | 88,049 | -0.34(-2.32%) |
Dec 05, 2022 | 14.73 | 14.76 | 14.60 | 14.66 | 61,772 | -0.11(-0.74%) |
Dec 02, 2022 | 14.65 | 14.84 | 14.65 | 14.77 | 44,116 | +0.06(+0.41%) |