Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.13 | 15.25 | 15.11 | 15.16 | 344,586 | -0.02(-0.11%) |
Feb 27, 2023 | 15.21 | 15.25 | 15.11 | 15.17 | 207,759 | +0.07(+0.45%) |
Feb 24, 2023 | 14.95 | 15.14 | 14.95 | 15.10 | 213,199 | -0.02(-0.11%) |
Feb 23, 2023 | 14.98 | 15.16 | 14.93 | 15.12 | 300,499 | +0.24(+1.60%) |
Feb 22, 2023 | 14.79 | 14.91 | 14.79 | 14.88 | 235,882 | +0.12(+0.81%) |
Feb 21, 2023 | 14.99 | 15.03 | 14.76 | 14.76 | 297,001 | -0.30(-1.98%) |
Feb 17, 2023 | 14.98 | 15.08 | 14.93 | 15.06 | 203,445 | +0.07(+0.45%) |
Feb 16, 2023 | 14.99 | 15.18 | 14.98 | 14.99 | 206,210 | -0.08(-0.51%) |
Feb 15, 2023 | 15.09 | 15.12 | 14.98 | 15.07 | 150,458 | -0.03(-0.17%) |
Feb 14, 2023 | 15.04 | 15.12 | 15.02 | 15.10 | 199,493 | +0.03(+0.17%) |
Feb 13, 2023 | 15.04 | 15.19 | 15.04 | 15.07 | 260,114 | +0.11(+0.74%) |
Feb 10, 2023 | 14.92 | 14.99 | 14.87 | 14.96 | 161,249 | -0.05(-0.34%) |
Feb 09, 2023 | 15.16 | 15.17 | 15.01 | 15.01 | 155,600 | -0.06(-0.40%) |
Feb 08, 2023 | 15.23 | 15.27 | 15.06 | 15.07 | 225,762 | -0.26(-1.67%) |
Feb 07, 2023 | 15.10 | 15.33 | 15.09 | 15.33 | 416,084 | +0.17(+1.12%) |
Feb 06, 2023 | 15.17 | 15.22 | 15.05 | 15.16 | 352,685 | -0.02(-0.11%) |
Feb 03, 2023 | 15.07 | 15.27 | 15.04 | 15.17 | 399,698 | +0.03(+0.22%) |
Feb 02, 2023 | 15.02 | 15.17 | 15.00 | 15.14 | 297,082 | +0.25(+1.70%) |
Feb 01, 2023 | 14.83 | 14.93 | 14.80 | 14.89 | 310,907 | +0.11(+0.74%) |
Jan 31, 2023 | 14.78 | 14.82 | 14.73 | 14.78 | 300,813 | +0.09(+0.63%) |
Jan 30, 2023 | 14.67 | 14.75 | 14.64 | 14.68 | 176,226 | -0.06(-0.40%) |
Jan 27, 2023 | 14.68 | 14.79 | 14.67 | 14.74 | 256,558 | +0.08(+0.58%) |
Jan 26, 2023 | 14.66 | 14.74 | 14.62 | 14.66 | 259,981 | +0.06(+0.40%) |
Jan 25, 2023 | 14.57 | 14.62 | 14.48 | 14.60 | 208,385 | -0.01(-0.09%) |
Jan 24, 2023 | 11.67 | 14.69 | 11.67 | 14.61 | 181,105 | +0.03(+0.20%) |
Jan 23, 2023 | 14.56 | 14.62 | 14.55 | 14.58 | 206,312 | +0.01(+0.06%) |
Jan 20, 2023 | 14.46 | 14.62 | 14.41 | 14.57 | 1,003,531 | +0.14(+0.99%) |
Jan 19, 2023 | 14.37 | 14.46 | 14.29 | 14.43 | 259,822 | +0.02(+0.12%) |
Jan 18, 2023 | 14.46 | 14.50 | 14.41 | 14.41 | 304,360 | +0.06(+0.41%) |
Jan 17, 2023 | 14.46 | 14.47 | 14.32 | 14.36 | 312,081 | -0.06(-0.41%) |
Jan 13, 2023 | 14.47 | 14.52 | 14.36 | 14.41 | 357,301 | -0.17(-1.16%) |
Jan 12, 2023 | 14.61 | 14.63 | 14.48 | 14.58 | 226,460 | -0.03(-0.17%) |
Jan 11, 2023 | 14.61 | 14.64 | 14.53 | 14.61 | 207,470 | +0.08(+0.58%) |
Jan 10, 2023 | 14.37 | 14.52 | 14.31 | 14.52 | 283,461 | +0.14(+0.99%) |
Jan 09, 2023 | 14.16 | 14.48 | 14.15 | 14.38 | 516,186 | +0.32(+2.25%) |
Jan 06, 2023 | 13.94 | 14.06 | 13.87 | 14.06 | 274,489 | +0.21(+1.50%) |
Jan 05, 2023 | 13.76 | 13.88 | 13.72 | 13.86 | 217,892 | +0.04(+0.30%) |
Jan 04, 2023 | 13.88 | 13.96 | 13.77 | 13.81 | 266,779 | +0.05(+0.36%) |
Jan 03, 2023 | 13.53 | 13.79 | 13.50 | 13.76 | 392,520 | +0.31(+2.29%) |
Dec 30, 2022 | 13.44 | 13.54 | 13.37 | 13.46 | 576,598 | -0.08(-0.62%) |
Dec 29, 2022 | 13.58 | 13.66 | 13.47 | 13.54 | 592,630 | +0.04(+0.31%) |
Dec 28, 2022 | 13.66 | 13.72 | 13.50 | 13.50 | 510,814 | -0.16(-1.16%) |
Dec 27, 2022 | 13.93 | 13.93 | 13.63 | 13.66 | 453,341 | -0.20(-1.44%) |
Dec 23, 2022 | 13.71 | 13.91 | 13.70 | 13.86 | 311,457 | +0.12(+0.91%) |
Dec 22, 2022 | 13.77 | 13.80 | 13.64 | 13.73 | 299,163 | -0.07(-0.48%) |
Dec 21, 2022 | 13.83 | 13.91 | 13.76 | 13.80 | 256,846 | +0.02(+0.12%) |
Dec 20, 2022 | 13.91 | 13.95 | 13.77 | 13.78 | 268,388 | -0.12(-0.90%) |
Dec 19, 2022 | 14.17 | 14.21 | 13.87 | 13.91 | 233,185 | -0.20(-1.42%) |
Dec 16, 2022 | 14.16 | 14.30 | 14.02 | 14.11 | 319,113 | -0.17(-1.17%) |
Dec 15, 2022 | 14.40 | 14.46 | 14.21 | 14.27 | 275,299 | -0.19(-1.33%) |
Dec 14, 2022 | 14.61 | 14.66 | 14.40 | 14.46 | 246,805 | -0.18(-1.25%) |
Dec 13, 2022 | 14.77 | 14.85 | 14.62 | 14.65 | 227,872 | +0.01(+0.05%) |
Dec 12, 2022 | 14.58 | 14.71 | 14.58 | 14.64 | 230,380 | -0.02(-0.11%) |
Dec 09, 2022 | 14.65 | 14.71 | 14.62 | 14.66 | 100,705 | +0.01(+0.06%) |
Dec 08, 2022 | 14.70 | 14.75 | 14.63 | 14.65 | 135,154 | +0.04(+0.28%) |
Dec 07, 2022 | 14.64 | 14.75 | 14.61 | 14.61 | 137,488 | -0.06(-0.39%) |
Dec 06, 2022 | 14.75 | 14.75 | 14.62 | 14.67 | 136,118 | -0.04(-0.28%) |
Dec 05, 2022 | 14.73 | 14.76 | 14.68 | 14.71 | 173,669 | -0.05(-0.33%) |
Dec 02, 2022 | 14.68 | 14.83 | 14.66 | 14.76 | 106,109 | +0.02(+0.11%) |