Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.06 | 14.06 | 13.63 | 13.66 | 571,763 | -0.37(-2.62%) |
Feb 27, 2023 | 13.69 | 14.13 | 13.69 | 14.03 | 690,456 | +0.44(+3.27%) |
Feb 24, 2023 | 13.60 | 13.96 | 13.49 | 13.58 | 646,773 | +0.10(+0.76%) |
Feb 23, 2023 | 13.40 | 13.57 | 13.38 | 13.48 | 444,803 | +0.18(+1.35%) |
Feb 22, 2023 | 13.14 | 13.41 | 13.14 | 13.30 | 441,126 | +0.14(+1.04%) |
Feb 21, 2023 | 13.35 | 13.40 | 13.04 | 13.16 | 502,666 | -0.24(-1.79%) |
Feb 17, 2023 | 13.34 | 13.43 | 13.28 | 13.40 | 295,719 | +0.06(+0.45%) |
Feb 16, 2023 | 13.24 | 13.46 | 13.24 | 13.34 | 521,166 | -0.01(-0.06%) |
Feb 15, 2023 | 13.23 | 13.35 | 13.16 | 13.35 | 318,111 | +0.05(+0.39%) |
Feb 14, 2023 | 13.26 | 13.37 | 13.22 | 13.30 | 312,336 | +0.01(+0.06%) |
Feb 13, 2023 | 13.26 | 13.37 | 13.18 | 13.29 | 423,374 | +0.05(+0.39%) |
Feb 10, 2023 | 12.98 | 13.25 | 12.92 | 13.24 | 543,922 | +0.27(+2.04%) |
Feb 09, 2023 | 13.26 | 13.36 | 12.92 | 12.98 | 377,686 | -0.21(-1.56%) |
Feb 08, 2023 | 13.40 | 13.45 | 13.14 | 13.18 | 600,461 | -0.29(-2.16%) |
Feb 07, 2023 | 13.56 | 13.62 | 13.38 | 13.47 | 456,090 | -0.11(-0.82%) |
Feb 06, 2023 | 13.52 | 13.66 | 13.32 | 13.58 | 436,431 | +0.03(+0.19%) |
Feb 03, 2023 | 13.56 | 13.71 | 13.45 | 13.56 | 685,568 | -0.01(-0.06%) |
Feb 02, 2023 | 13.69 | 13.77 | 13.48 | 13.57 | 643,035 | -0.09(-0.63%) |
Feb 01, 2023 | 13.37 | 13.67 | 13.37 | 13.65 | 482,315 | +0.30(+2.24%) |
Jan 31, 2023 | 13.28 | 13.50 | 13.22 | 13.35 | 596,289 | +0.15(+1.10%) |
Jan 30, 2023 | 13.36 | 13.43 | 13.20 | 13.21 | 466,752 | -0.24(-1.78%) |
Jan 27, 2023 | 13.31 | 13.57 | 13.29 | 13.45 | 709,421 | +0.19(+1.42%) |
Jan 26, 2023 | 13.26 | 13.36 | 13.14 | 13.26 | 468,938 | +0.07(+0.52%) |
Jan 25, 2023 | 13.04 | 13.22 | 12.95 | 13.19 | 448,470 | +0.11(+0.85%) |
Jan 24, 2023 | 13.14 | 13.27 | 13.02 | 13.08 | 387,806 | -0.08(-0.59%) |
Jan 23, 2023 | 12.84 | 13.16 | 12.81 | 13.16 | 647,533 | +0.40(+3.15%) |
Jan 20, 2023 | 12.53 | 12.82 | 12.42 | 12.75 | 779,537 | +0.27(+2.12%) |
Jan 19, 2023 | 12.63 | 12.66 | 12.40 | 12.49 | 418,337 | -0.21(-1.62%) |
Jan 18, 2023 | 12.87 | 12.98 | 12.64 | 12.69 | 478,097 | -0.14(-1.07%) |
Jan 17, 2023 | 12.80 | 12.87 | 12.71 | 12.83 | 505,329 | +0.12(+0.94%) |
Jan 13, 2023 | 12.65 | 12.80 | 12.60 | 12.71 | 498,094 | -0.05(-0.40%) |
Jan 12, 2023 | 12.57 | 12.77 | 12.48 | 12.76 | 541,608 | +0.27(+2.19%) |
Jan 11, 2023 | 12.30 | 12.56 | 12.30 | 12.49 | 890,799 | +0.19(+1.53%) |
Jan 10, 2023 | 12.33 | 12.34 | 12.21 | 12.30 | 236,235 | +0.02(+0.14%) |
Jan 09, 2023 | 12.30 | 12.35 | 12.23 | 12.28 | 377,215 | +0.10(+0.84%) |
Jan 06, 2023 | 12.30 | 12.33 | 12.15 | 12.18 | 532,045 | -0.05(-0.42%) |
Jan 05, 2023 | 12.16 | 12.25 | 12.10 | 12.23 | 384,292 | +0.03(+0.28%) |
Jan 04, 2023 | 12.04 | 12.21 | 12.00 | 12.20 | 639,203 | +0.25(+2.08%) |
Jan 03, 2023 | 11.81 | 12.00 | 11.79 | 11.95 | 645,603 | +0.21(+1.82%) |
Dec 30, 2022 | 11.86 | 11.95 | 11.58 | 11.74 | 2,442,298 | -0.18(-1.51%) |
Dec 29, 2022 | 12.04 | 12.07 | 11.88 | 11.92 | 1,521,095 | -0.09(-0.78%) |
Dec 28, 2022 | 12.14 | 12.27 | 11.99 | 12.01 | 1,797,232 | -0.16(-1.29%) |
Dec 27, 2022 | 12.08 | 12.19 | 11.99 | 12.17 | 1,572,497 | +0.09(+0.76%) |
Dec 23, 2022 | 11.78 | 12.12 | 11.78 | 12.08 | 699,652 | +0.25(+2.10%) |
Dec 22, 2022 | 11.72 | 11.84 | 11.56 | 11.83 | 998,077 | +0.02(+0.21%) |
Dec 21, 2022 | 11.82 | 11.97 | 11.78 | 11.80 | 736,252 | +0.07(+0.64%) |
Dec 20, 2022 | 11.58 | 11.74 | 11.52 | 11.73 | 804,640 | +0.15(+1.29%) |
Dec 19, 2022 | 11.73 | 11.79 | 11.50 | 11.58 | 1,264,457 | -0.14(-1.20%) |
Dec 16, 2022 | 11.96 | 11.98 | 11.67 | 11.72 | 969,140 | -0.27(-2.28%) |
Dec 15, 2022 | 12.05 | 12.20 | 11.99 | 11.99 | 855,754 | -0.10(-0.82%) |
Dec 14, 2022 | 12.09 | 12.22 | 12.03 | 12.09 | 826,291 | +0.00(+0.00%) |
Dec 13, 2022 | 12.27 | 12.30 | 12.05 | 12.09 | 589,883 | +0.01(+0.07%) |
Dec 12, 2022 | 12.08 | 12.16 | 12.03 | 12.08 | 618,888 | -0.02(-0.20%) |
Dec 09, 2022 | 12.13 | 12.18 | 11.96 | 12.11 | 355,545 | +0.07(+0.55%) |
Dec 08, 2022 | 12.02 | 12.28 | 12.01 | 12.04 | 493,425 | +0.02(+0.21%) |
Dec 07, 2022 | 12.14 | 12.20 | 11.94 | 12.02 | 793,477 | -0.14(-1.16%) |
Dec 06, 2022 | 12.47 | 12.48 | 12.06 | 12.16 | 1,203,138 | -0.26(-2.07%) |
Dec 05, 2022 | 12.65 | 12.68 | 12.29 | 12.42 | 709,451 | -0.27(-2.09%) |
Dec 02, 2022 | 12.66 | 12.76 | 12.59 | 12.68 | 448,138 | -0.11(-0.84%) |