Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.40 | 15.43 | 15.36 | 15.36 | 3,299,218 | -0.05(-0.32%) |
Feb 27, 2023 | 15.39 | 15.44 | 15.39 | 15.41 | 3,635,902 | +0.04(+0.26%) |
Feb 24, 2023 | 15.39 | 15.42 | 15.37 | 15.37 | 1,912,226 | -0.04(-0.26%) |
Feb 23, 2023 | 15.34 | 15.41 | 15.33 | 15.41 | 3,020,711 | +0.08(+0.52%) |
Feb 22, 2023 | 15.34 | 15.37 | 15.33 | 15.33 | 1,018,410 | -0.02(-0.13%) |
Feb 21, 2023 | 15.33 | 15.37 | 15.32 | 15.35 | 1,391,099 | +0.05(+0.33%) |
Feb 17, 2023 | 15.33 | 15.34 | 15.30 | 15.30 | 954,193 | -0.03(-0.20%) |
Feb 16, 2023 | 15.33 | 15.35 | 15.32 | 15.33 | 1,077,675 | -0.01(-0.07%) |
Feb 15, 2023 | 15.33 | 15.37 | 15.33 | 15.34 | 946,758 | +0.00(+0.00%) |
Feb 14, 2023 | 15.33 | 15.36 | 15.32 | 15.34 | 1,019,626 | +0.00(+0.00%) |
Feb 13, 2023 | 15.35 | 15.39 | 15.33 | 15.34 | 882,858 | -0.01(-0.07%) |
Feb 10, 2023 | 15.35 | 15.38 | 15.33 | 15.35 | 2,448,543 | -0.01(-0.07%) |
Feb 09, 2023 | 15.31 | 15.39 | 15.30 | 15.36 | 3,586,777 | +0.06(+0.39%) |
Feb 08, 2023 | 15.28 | 15.32 | 15.27 | 15.30 | 2,657,177 | +0.02(+0.13%) |
Feb 07, 2023 | 15.27 | 15.32 | 15.27 | 15.28 | 3,446,710 | +0.00(+0.00%) |
Feb 06, 2023 | 15.32 | 15.36 | 15.28 | 15.28 | 11,471,335 | +0.26(+1.73%) |
Feb 03, 2023 | 15.02 | 15.07 | 14.95 | 15.02 | 2,213,578 | -0.02(-0.13%) |
Feb 02, 2023 | 14.97 | 15.07 | 14.88 | 15.04 | 3,730,000 | +0.15(+1.01%) |
Feb 01, 2023 | 14.80 | 14.93 | 14.75 | 14.89 | 2,665,644 | +0.08(+0.54%) |
Jan 31, 2023 | 14.85 | 14.85 | 14.70 | 14.81 | 2,483,756 | -0.01(-0.07%) |
Jan 30, 2023 | 14.81 | 14.85 | 14.79 | 14.82 | 1,308,340 | -0.01(-0.07%) |
Jan 27, 2023 | 14.90 | 14.90 | 14.80 | 14.83 | 1,676,536 | -0.08(-0.54%) |
Jan 26, 2023 | 15.02 | 15.02 | 14.85 | 14.91 | 3,770,944 | -0.11(-0.73%) |
Jan 25, 2023 | 15.08 | 15.09 | 14.54 | 15.02 | 7,481,973 | -0.09(-0.60%) |
Jan 24, 2023 | 15.15 | 15.16 | 15.07 | 15.11 | 4,677,698 | -0.04(-0.26%) |
Jan 23, 2023 | 15.15 | 15.17 | 15.12 | 15.15 | 3,273,576 | +0.02(+0.13%) |
Jan 20, 2023 | 15.19 | 15.19 | 15.11 | 15.13 | 4,372,150 | +0.00(+0.00%) |
Jan 19, 2023 | 15.18 | 15.20 | 15.13 | 15.13 | 1,441,359 | -0.14(-0.92%) |
Jan 18, 2023 | 15.32 | 15.34 | 15.26 | 15.27 | 4,069,210 | -0.03(-0.20%) |
Jan 17, 2023 | 15.30 | 15.33 | 15.29 | 15.30 | 6,301,875 | +0.03(+0.20%) |
Jan 13, 2023 | 15.30 | 15.32 | 15.27 | 15.27 | 3,995,302 | -0.06(-0.39%) |
Jan 12, 2023 | 15.29 | 15.34 | 15.29 | 15.33 | 2,069,581 | +0.02(+0.13%) |
Jan 11, 2023 | 15.25 | 15.31 | 15.25 | 15.31 | 1,867,555 | +0.06(+0.39%) |
Jan 10, 2023 | 15.34 | 15.34 | 15.20 | 15.25 | 4,739,922 | -0.09(-0.59%) |
Jan 09, 2023 | 15.35 | 15.36 | 15.34 | 15.34 | 3,764,953 | -0.01(-0.07%) |
Jan 06, 2023 | 15.35 | 15.37 | 15.35 | 15.35 | 1,574,090 | +0.02(+0.13%) |
Jan 05, 2023 | 15.34 | 15.36 | 15.33 | 15.33 | 1,522,019 | -0.02(-0.13%) |
Jan 04, 2023 | 15.34 | 15.37 | 15.34 | 15.35 | 744,345 | +0.01(+0.07%) |
Jan 03, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 772,514 | +0.00(+0.00%) |
Dec 30, 2022 | 15.34 | 15.36 | 15.34 | 15.34 | 646,925 | +0.00(+0.00%) |
Dec 29, 2022 | 15.34 | 15.35 | 15.33 | 15.34 | 445,105 | +0.00(+0.00%) |
Dec 28, 2022 | 15.32 | 15.34 | 15.32 | 15.34 | 728,678 | +0.01(+0.07%) |
Dec 27, 2022 | 15.30 | 15.33 | 15.29 | 15.33 | 338,245 | +0.02(+0.13%) |
Dec 23, 2022 | 15.27 | 15.32 | 15.26 | 15.31 | 787,813 | +0.04(+0.26%) |
Dec 22, 2022 | 15.25 | 15.28 | 15.24 | 15.27 | 464,827 | +0.00(+0.00%) |
Dec 21, 2022 | 15.27 | 15.29 | 15.25 | 15.27 | 661,782 | +0.03(+0.20%) |
Dec 20, 2022 | 15.26 | 15.29 | 15.24 | 15.24 | 2,300,791 | -0.04(-0.26%) |
Dec 19, 2022 | 15.30 | 15.32 | 15.22 | 15.28 | 2,863,785 | -0.03(-0.20%) |
Dec 16, 2022 | 15.33 | 15.33 | 15.31 | 15.31 | 2,843,215 | -0.04(-0.26%) |
Dec 15, 2022 | 15.36 | 15.36 | 15.35 | 15.35 | 484,935 | +0.00(+0.00%) |
Dec 14, 2022 | 15.35 | 15.36 | 15.34 | 15.35 | 559,853 | +0.00(+0.00%) |
Dec 13, 2022 | 15.34 | 15.36 | 15.31 | 15.35 | 1,347,012 | +0.01(+0.07%) |
Dec 12, 2022 | 15.32 | 15.34 | 15.31 | 15.34 | 701,247 | +0.01(+0.07%) |
Dec 09, 2022 | 15.31 | 15.34 | 15.31 | 15.33 | 472,817 | +0.01(+0.07%) |
Dec 08, 2022 | 15.34 | 15.35 | 15.29 | 15.32 | 1,539,065 | -0.02(-0.13%) |
Dec 07, 2022 | 15.32 | 15.35 | 15.30 | 15.34 | 2,004,757 | +0.00(+0.00%) |
Dec 06, 2022 | 15.34 | 15.35 | 15.32 | 15.34 | 637,802 | -0.01(-0.07%) |
Dec 05, 2022 | 15.34 | 15.36 | 15.34 | 15.35 | 833,239 | -0.01(-0.07%) |
Dec 02, 2022 | 15.36 | 15.37 | 15.35 | 15.36 | 425,959 | -0.01(-0.07%) |