Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.66 | 13.67 | 13.48 | 13.50 | 419,295 | -0.10(-0.70%) |
Feb 27, 2023 | 13.57 | 13.74 | 13.57 | 13.60 | 246,238 | +0.11(+0.84%) |
Feb 24, 2023 | 13.46 | 13.56 | 13.42 | 13.48 | 207,438 | -0.03(-0.19%) |
Feb 23, 2023 | 13.44 | 13.57 | 13.35 | 13.51 | 452,808 | +0.17(+1.30%) |
Feb 22, 2023 | 13.27 | 13.38 | 13.25 | 13.34 | 296,058 | +0.07(+0.52%) |
Feb 21, 2023 | 13.49 | 13.51 | 13.20 | 13.27 | 792,701 | -0.28(-2.05%) |
Feb 17, 2023 | 13.46 | 13.55 | 13.43 | 13.55 | 363,320 | +0.12(+0.91%) |
Feb 16, 2023 | 13.34 | 13.51 | 13.31 | 13.42 | 270,751 | +0.01(+0.06%) |
Feb 15, 2023 | 13.35 | 13.42 | 13.29 | 13.41 | 189,541 | +0.02(+0.13%) |
Feb 14, 2023 | 13.42 | 13.50 | 13.37 | 13.40 | 650,334 | +0.00(+0.00%) |
Feb 13, 2023 | 13.35 | 13.42 | 13.33 | 13.40 | 672,563 | +0.06(+0.46%) |
Feb 10, 2023 | 13.18 | 13.34 | 13.16 | 13.34 | 231,513 | +0.14(+1.05%) |
Feb 09, 2023 | 13.48 | 13.48 | 13.17 | 13.20 | 325,307 | -0.18(-1.36%) |
Feb 08, 2023 | 13.50 | 13.51 | 13.35 | 13.38 | 458,040 | -0.14(-1.03%) |
Feb 07, 2023 | 13.47 | 13.54 | 13.39 | 13.52 | 332,643 | +0.12(+0.91%) |
Feb 06, 2023 | 13.50 | 13.50 | 13.29 | 13.40 | 496,755 | -0.13(-0.96%) |
Feb 03, 2023 | 13.51 | 13.59 | 13.46 | 13.53 | 540,794 | -0.03(-0.26%) |
Feb 02, 2023 | 13.55 | 13.63 | 13.50 | 13.56 | 365,645 | +0.08(+0.58%) |
Feb 01, 2023 | 13.30 | 13.55 | 13.29 | 13.48 | 284,001 | +0.18(+1.37%) |
Jan 31, 2023 | 13.26 | 13.31 | 13.23 | 13.30 | 225,266 | +0.09(+0.68%) |
Jan 30, 2023 | 13.35 | 13.44 | 13.20 | 13.21 | 238,451 | -0.21(-1.58%) |
Jan 27, 2023 | 13.30 | 13.46 | 13.30 | 13.42 | 168,135 | +0.11(+0.85%) |
Jan 26, 2023 | 13.22 | 13.31 | 13.21 | 13.31 | 183,867 | +0.13(+0.99%) |
Jan 25, 2023 | 13.15 | 13.18 | 13.07 | 13.18 | 286,948 | -0.02(-0.13%) |
Jan 24, 2023 | 13.23 | 13.28 | 13.18 | 13.20 | 299,656 | -0.03(-0.26%) |
Jan 23, 2023 | 13.09 | 13.26 | 13.09 | 13.23 | 505,442 | +0.15(+1.13%) |
Jan 20, 2023 | 12.96 | 13.09 | 12.91 | 13.09 | 315,121 | +0.17(+1.28%) |
Jan 19, 2023 | 13.02 | 13.03 | 12.89 | 12.92 | 182,302 | -0.14(-1.06%) |
Jan 18, 2023 | 13.19 | 13.24 | 13.04 | 13.06 | 116,686 | -0.07(-0.53%) |
Jan 17, 2023 | 13.07 | 13.23 | 13.07 | 13.13 | 200,079 | +0.07(+0.53%) |
Jan 13, 2023 | 13.05 | 13.09 | 12.95 | 13.06 | 208,649 | -0.13(-0.99%) |
Jan 12, 2023 | 13.02 | 13.19 | 12.96 | 13.19 | 304,006 | +0.20(+1.54%) |
Jan 11, 2023 | 12.77 | 12.99 | 12.77 | 12.99 | 282,800 | +0.28(+2.19%) |
Jan 10, 2023 | 12.67 | 12.72 | 12.62 | 12.71 | 246,057 | +0.09(+0.69%) |
Jan 09, 2023 | 12.62 | 12.68 | 12.57 | 12.62 | 174,414 | +0.08(+0.62%) |
Jan 06, 2023 | 12.60 | 12.62 | 12.50 | 12.55 | 185,071 | +0.05(+0.42%) |
Jan 05, 2023 | 12.61 | 12.61 | 12.49 | 12.49 | 220,137 | -0.13(-1.03%) |
Jan 04, 2023 | 12.47 | 12.66 | 12.47 | 12.62 | 243,113 | +0.22(+1.75%) |
Jan 03, 2023 | 12.42 | 12.49 | 12.34 | 12.41 | 301,664 | +0.12(+0.99%) |
Dec 30, 2022 | 12.36 | 12.46 | 12.25 | 12.29 | 949,778 | -0.10(-0.84%) |
Dec 29, 2022 | 12.32 | 12.45 | 12.32 | 12.39 | 452,071 | +0.16(+1.35%) |
Dec 28, 2022 | 12.41 | 12.41 | 12.21 | 12.23 | 439,247 | -0.14(-1.10%) |
Dec 27, 2022 | 12.42 | 12.46 | 12.33 | 12.36 | 348,424 | -0.03(-0.20%) |
Dec 23, 2022 | 12.18 | 12.40 | 12.18 | 12.39 | 110,841 | +0.19(+1.59%) |
Dec 22, 2022 | 12.22 | 12.22 | 11.99 | 12.19 | 248,746 | -0.08(-0.69%) |
Dec 21, 2022 | 12.24 | 12.40 | 12.24 | 12.28 | 303,379 | +0.09(+0.76%) |
Dec 20, 2022 | 12.05 | 12.20 | 12.03 | 12.18 | 248,883 | +0.11(+0.91%) |
Dec 19, 2022 | 12.29 | 12.29 | 12.02 | 12.08 | 239,248 | -0.20(-1.65%) |
Dec 16, 2022 | 12.33 | 12.33 | 12.18 | 12.28 | 289,996 | -0.17(-1.35%) |
Dec 15, 2022 | 12.44 | 12.47 | 12.38 | 12.45 | 433,758 | -0.05(-0.40%) |
Dec 14, 2022 | 12.62 | 12.62 | 12.43 | 12.50 | 483,040 | -0.10(-0.80%) |
Dec 13, 2022 | 12.79 | 12.83 | 12.59 | 12.60 | 311,090 | +0.03(+0.27%) |
Dec 12, 2022 | 12.56 | 12.61 | 12.50 | 12.56 | 209,400 | +0.03(+0.20%) |
Dec 09, 2022 | 12.49 | 12.58 | 12.49 | 12.54 | 226,058 | +0.05(+0.41%) |
Dec 08, 2022 | 12.46 | 12.56 | 12.46 | 12.49 | 224,855 | +0.07(+0.54%) |
Dec 07, 2022 | 12.40 | 12.53 | 12.36 | 12.42 | 822,941 | +0.01(+0.07%) |
Dec 06, 2022 | 12.72 | 12.73 | 12.38 | 12.41 | 314,834 | -0.28(-2.19%) |
Dec 05, 2022 | 12.93 | 12.93 | 12.69 | 12.69 | 401,185 | -0.23(-1.76%) |
Dec 02, 2022 | 12.86 | 12.96 | 12.81 | 12.92 | 177,095 | -0.01(-0.07%) |