Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.72 | 15.11 | 14.72 | 14.84 | 3,571,299 | +0.12(+0.82%) |
Feb 27, 2023 | 14.99 | 14.99 | 14.60 | 14.72 | 3,030,657 | +0.05(+0.34%) |
Feb 24, 2023 | 14.63 | 14.85 | 14.45 | 14.67 | 3,213,265 | -0.42(-2.78%) |
Feb 23, 2023 | 15.58 | 15.58 | 14.52 | 15.09 | 6,780,704 | -0.10(-0.66%) |
Feb 22, 2023 | 14.78 | 15.29 | 14.71 | 15.19 | 3,383,274 | +0.48(+3.26%) |
Feb 21, 2023 | 15.00 | 15.23 | 14.67 | 14.71 | 4,431,215 | -0.83(-5.34%) |
Feb 17, 2023 | 15.77 | 15.94 | 15.21 | 15.54 | 5,432,112 | -0.52(-3.24%) |
Feb 16, 2023 | 16.15 | 16.60 | 15.95 | 16.06 | 4,317,761 | -0.78(-4.63%) |
Feb 15, 2023 | 16.07 | 17.14 | 15.90 | 16.84 | 5,294,856 | +0.77(+4.79%) |
Feb 14, 2023 | 15.10 | 16.16 | 15.01 | 16.07 | 4,574,502 | +0.67(+4.35%) |
Feb 13, 2023 | 15.13 | 15.57 | 15.02 | 15.40 | 3,663,357 | +0.40(+2.67%) |
Feb 10, 2023 | 15.41 | 15.64 | 14.88 | 15.00 | 4,589,233 | -0.75(-4.76%) |
Feb 09, 2023 | 16.50 | 16.60 | 15.63 | 15.75 | 4,668,444 | -0.56(-3.43%) |
Feb 08, 2023 | 16.89 | 17.35 | 16.25 | 16.31 | 5,105,742 | -0.51(-3.03%) |
Feb 07, 2023 | 16.67 | 16.89 | 16.03 | 16.82 | 6,009,712 | +0.17(+1.02%) |
Feb 06, 2023 | 16.63 | 17.14 | 16.45 | 16.65 | 4,132,652 | -0.26(-1.54%) |
Feb 03, 2023 | 16.84 | 17.66 | 16.61 | 16.91 | 6,174,539 | -0.69(-3.92%) |
Feb 02, 2023 | 17.73 | 18.34 | 17.35 | 17.60 | 9,534,302 | +0.50(+2.92%) |
Feb 01, 2023 | 15.53 | 17.12 | 15.43 | 17.10 | 12,910,904 | +1.74(+11.33%) |
Jan 31, 2023 | 14.60 | 15.74 | 14.55 | 15.36 | 7,806,481 | +0.79(+5.42%) |
Jan 30, 2023 | 14.90 | 15.16 | 14.48 | 14.57 | 3,715,873 | -0.71(-4.65%) |
Jan 27, 2023 | 14.49 | 15.42 | 14.43 | 15.28 | 6,708,041 | +0.72(+4.95%) |
Jan 26, 2023 | 14.71 | 14.89 | 14.15 | 14.56 | 4,593,658 | +0.38(+2.68%) |
Jan 25, 2023 | 13.55 | 14.23 | 13.44 | 14.18 | 4,677,947 | -0.18(-1.25%) |
Jan 24, 2023 | 14.41 | 14.88 | 14.19 | 14.36 | 4,490,665 | -0.28(-1.91%) |
Jan 23, 2023 | 14.30 | 14.70 | 14.11 | 14.64 | 2,829,386 | +0.41(+2.88%) |
Jan 20, 2023 | 13.66 | 14.31 | 13.62 | 14.23 | 4,161,642 | +0.67(+4.94%) |
Jan 19, 2023 | 13.64 | 14.23 | 13.45 | 13.56 | 4,367,348 | -0.34(-2.45%) |
Jan 18, 2023 | 14.52 | 15.16 | 13.89 | 13.90 | 6,667,594 | -0.46(-3.20%) |
Jan 17, 2023 | 13.77 | 14.37 | 13.49 | 14.36 | 4,244,464 | +0.55(+3.98%) |
Jan 13, 2023 | 13.36 | 14.27 | 13.34 | 13.81 | 7,457,389 | +0.23(+1.69%) |
Jan 12, 2023 | 13.30 | 13.63 | 12.63 | 13.58 | 6,054,579 | +0.35(+2.65%) |
Jan 11, 2023 | 12.92 | 13.25 | 12.57 | 13.23 | 5,333,948 | +0.48(+3.76%) |
Jan 10, 2023 | 12.48 | 12.88 | 12.35 | 12.75 | 3,749,133 | +0.05(+0.39%) |
Jan 09, 2023 | 12.00 | 13.02 | 11.85 | 12.70 | 14,356,055 | +1.00(+8.55%) |
Jan 06, 2023 | 11.42 | 11.87 | 10.98 | 11.70 | 5,113,808 | +0.32(+2.81%) |
Jan 05, 2023 | 12.26 | 12.31 | 11.35 | 11.38 | 5,557,202 | -1.07(-8.59%) |
Jan 04, 2023 | 12.49 | 12.75 | 12.13 | 12.45 | 4,806,565 | +0.16(+1.30%) |
Jan 03, 2023 | 12.98 | 13.29 | 12.13 | 12.29 | 4,987,319 | -0.42(-3.30%) |
Dec 30, 2022 | 12.38 | 12.74 | 12.31 | 12.71 | 3,677,143 | +0.02(+0.16%) |
Dec 29, 2022 | 12.15 | 12.72 | 12.11 | 12.69 | 5,035,204 | +0.61(+5.05%) |
Dec 28, 2022 | 11.92 | 12.33 | 11.81 | 12.08 | 5,435,778 | +0.13(+1.09%) |
Dec 27, 2022 | 11.98 | 12.13 | 11.59 | 11.95 | 3,963,982 | -0.16(-1.32%) |
Dec 23, 2022 | 12.14 | 12.27 | 11.81 | 12.11 | 4,710,489 | -0.15(-1.22%) |
Dec 22, 2022 | 12.72 | 12.79 | 11.90 | 12.26 | 5,707,174 | -0.76(-5.84%) |
Dec 21, 2022 | 12.60 | 13.15 | 12.51 | 13.02 | 4,391,240 | +0.43(+3.42%) |
Dec 20, 2022 | 12.29 | 12.84 | 12.22 | 12.59 | 5,794,812 | +0.11(+0.88%) |
Dec 19, 2022 | 12.67 | 12.76 | 12.41 | 12.48 | 3,280,694 | -0.25(-1.96%) |
Dec 16, 2022 | 12.59 | 12.88 | 12.57 | 12.73 | 7,463,310 | +0.06(+0.47%) |
Dec 15, 2022 | 12.71 | 13.09 | 12.64 | 12.67 | 6,066,282 | -0.42(-3.21%) |
Dec 14, 2022 | 13.20 | 13.44 | 12.94 | 13.09 | 5,367,346 | -0.21(-1.58%) |
Dec 13, 2022 | 14.05 | 14.55 | 13.16 | 13.30 | 8,823,407 | +0.14(+1.06%) |
Dec 12, 2022 | 12.69 | 13.27 | 12.42 | 13.16 | 6,089,140 | +0.21(+1.62%) |
Dec 09, 2022 | 13.02 | 13.49 | 12.76 | 12.95 | 4,182,783 | -0.15(-1.15%) |
Dec 08, 2022 | 12.62 | 13.31 | 12.33 | 13.10 | 6,159,812 | +0.54(+4.30%) |
Dec 07, 2022 | 12.36 | 12.78 | 12.26 | 12.56 | 5,555,922 | +0.12(+0.96%) |
Dec 06, 2022 | 13.21 | 13.22 | 12.25 | 12.44 | 7,017,032 | -0.77(-5.83%) |
Dec 05, 2022 | 14.45 | 14.58 | 13.01 | 13.21 | 9,335,870 | -1.32(-9.08%) |
Dec 02, 2022 | 13.96 | 14.92 | 13.92 | 14.53 | 18,555,518 | +1.61(+12.46%) |