Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.28 | 14.37 | 13.90 | 13.95 | 1,804,887 | -0.13(-0.92%) |
Feb 27, 2023 | 14.10 | 14.29 | 13.90 | 14.08 | 1,215,911 | +0.16(+1.15%) |
Feb 24, 2023 | 13.35 | 13.95 | 13.24 | 13.92 | 1,277,151 | +0.42(+3.11%) |
Feb 23, 2023 | 13.22 | 13.69 | 13.12 | 13.50 | 1,942,516 | +0.55(+4.25%) |
Feb 22, 2023 | 12.71 | 13.16 | 12.63 | 12.95 | 2,339,817 | +0.38(+3.02%) |
Feb 21, 2023 | 12.75 | 12.96 | 12.39 | 12.57 | 1,572,725 | -0.30(-2.33%) |
Feb 17, 2023 | 13.04 | 13.04 | 12.51 | 12.87 | 1,939,578 | -0.49(-3.67%) |
Feb 16, 2023 | 13.43 | 14.02 | 13.35 | 13.36 | 1,875,128 | -0.11(-0.82%) |
Feb 15, 2023 | 13.47 | 13.53 | 13.07 | 13.47 | 860,389 | -0.31(-2.25%) |
Feb 14, 2023 | 13.56 | 13.85 | 13.36 | 13.78 | 808,118 | +0.16(+1.17%) |
Feb 13, 2023 | 13.54 | 13.79 | 13.40 | 13.62 | 796,828 | -0.10(-0.73%) |
Feb 10, 2023 | 13.08 | 13.79 | 12.96 | 13.72 | 1,612,443 | +0.93(+7.27%) |
Feb 09, 2023 | 13.25 | 13.29 | 12.78 | 12.79 | 1,105,302 | -0.45(-3.40%) |
Feb 08, 2023 | 13.48 | 13.60 | 13.11 | 13.24 | 1,030,787 | -0.25(-1.85%) |
Feb 07, 2023 | 13.00 | 13.53 | 12.74 | 13.49 | 1,393,982 | +0.65(+5.06%) |
Feb 06, 2023 | 13.49 | 13.59 | 12.66 | 12.84 | 1,485,581 | -0.61(-4.54%) |
Feb 03, 2023 | 13.57 | 14.00 | 13.43 | 13.45 | 1,793,887 | -0.14(-1.03%) |
Feb 02, 2023 | 13.80 | 13.81 | 13.18 | 13.59 | 2,102,197 | -0.19(-1.38%) |
Feb 01, 2023 | 13.81 | 13.94 | 13.17 | 13.78 | 1,415,668 | -0.12(-0.86%) |
Jan 31, 2023 | 13.61 | 13.93 | 13.52 | 13.90 | 1,121,423 | +0.24(+1.76%) |
Jan 30, 2023 | 14.11 | 14.25 | 13.57 | 13.66 | 1,471,737 | -0.73(-5.07%) |
Jan 27, 2023 | 14.83 | 14.93 | 14.38 | 14.39 | 894,277 | -0.41(-2.77%) |
Jan 26, 2023 | 14.86 | 15.05 | 14.49 | 14.80 | 1,088,812 | +0.06(+0.41%) |
Jan 25, 2023 | 14.30 | 14.82 | 13.95 | 14.74 | 1,571,410 | +0.34(+2.36%) |
Jan 24, 2023 | 14.85 | 15.00 | 14.39 | 14.40 | 1,576,236 | -0.30(-2.04%) |
Jan 23, 2023 | 14.39 | 14.84 | 14.19 | 14.70 | 1,862,511 | +0.57(+4.03%) |
Jan 20, 2023 | 14.03 | 14.14 | 13.68 | 14.13 | 1,182,651 | +0.21(+1.51%) |
Jan 19, 2023 | 13.39 | 13.99 | 13.28 | 13.92 | 1,102,946 | +0.40(+2.96%) |
Jan 18, 2023 | 14.15 | 14.39 | 13.51 | 13.52 | 1,136,946 | -0.41(-2.94%) |
Jan 17, 2023 | 14.09 | 14.21 | 13.71 | 13.93 | 1,113,776 | +0.10(+0.72%) |
Jan 13, 2023 | 13.72 | 13.88 | 13.36 | 13.83 | 1,212,081 | +0.11(+0.80%) |
Jan 12, 2023 | 13.60 | 13.96 | 13.50 | 13.72 | 1,521,111 | +0.33(+2.46%) |
Jan 11, 2023 | 13.70 | 13.70 | 13.14 | 13.39 | 1,588,068 | +0.00(+0.00%) |
Jan 10, 2023 | 13.56 | 13.60 | 12.72 | 13.39 | 1,525,155 | -0.21(-1.54%) |
Jan 09, 2023 | 13.86 | 13.94 | 13.54 | 13.60 | 941,056 | +0.23(+1.72%) |
Jan 06, 2023 | 13.34 | 13.56 | 13.14 | 13.37 | 775,039 | +0.33(+2.53%) |
Jan 05, 2023 | 12.95 | 13.19 | 12.64 | 13.04 | 790,538 | +0.10(+0.77%) |
Jan 04, 2023 | 12.68 | 13.25 | 12.54 | 12.94 | 1,054,622 | -0.10(-0.77%) |
Jan 03, 2023 | 14.06 | 14.06 | 12.84 | 13.04 | 1,558,211 | -1.19(-8.36%) |
Dec 30, 2022 | 13.83 | 14.23 | 13.83 | 14.23 | 788,565 | +0.23(+1.64%) |
Dec 29, 2022 | 13.48 | 14.09 | 13.47 | 14.00 | 1,292,402 | +0.44(+3.24%) |
Dec 28, 2022 | 14.33 | 14.35 | 13.49 | 13.56 | 1,464,260 | -0.88(-6.09%) |
Dec 27, 2022 | 13.99 | 14.57 | 13.75 | 14.44 | 1,226,511 | +0.45(+3.22%) |
Dec 23, 2022 | 13.41 | 14.00 | 13.30 | 13.99 | 1,062,341 | +0.82(+6.23%) |
Dec 22, 2022 | 13.64 | 13.64 | 12.81 | 13.17 | 1,572,049 | -0.49(-3.59%) |
Dec 21, 2022 | 13.52 | 13.79 | 13.04 | 13.66 | 1,278,197 | +0.56(+4.27%) |
Dec 20, 2022 | 13.05 | 13.31 | 12.94 | 13.10 | 967,130 | +0.01(+0.08%) |
Dec 19, 2022 | 13.51 | 13.65 | 13.06 | 13.09 | 1,324,981 | -0.23(-1.73%) |
Dec 16, 2022 | 13.21 | 13.52 | 12.93 | 13.32 | 2,544,942 | -0.35(-2.56%) |
Dec 15, 2022 | 13.30 | 13.96 | 13.27 | 13.67 | 1,801,889 | +0.31(+2.32%) |
Dec 14, 2022 | 13.48 | 13.68 | 13.00 | 13.36 | 1,162,588 | -0.05(-0.37%) |
Dec 13, 2022 | 13.56 | 13.89 | 13.19 | 13.41 | 1,461,609 | +0.26(+1.98%) |
Dec 12, 2022 | 12.49 | 13.21 | 12.33 | 13.15 | 1,454,125 | +0.82(+6.65%) |
Dec 09, 2022 | 12.59 | 12.69 | 12.29 | 12.33 | 1,375,326 | -0.25(-1.99%) |
Dec 08, 2022 | 13.74 | 13.85 | 12.45 | 12.58 | 1,976,711 | -0.69(-5.20%) |
Dec 07, 2022 | 13.67 | 13.84 | 13.08 | 13.27 | 1,383,392 | -0.30(-2.21%) |
Dec 06, 2022 | 14.40 | 14.48 | 13.46 | 13.57 | 1,565,213 | -0.92(-6.35%) |
Dec 05, 2022 | 15.64 | 15.86 | 14.41 | 14.49 | 1,432,696 | -0.89(-5.79%) |
Dec 02, 2022 | 15.20 | 15.60 | 15.00 | 15.38 | 1,175,176 | +0.01(+0.07%) |