Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.25 | 14.33 | 14.20 | 14.22 | 162,530 | +0.01(+0.06%) |
Feb 27, 2023 | 14.20 | 14.33 | 14.17 | 14.21 | 228,032 | +0.08(+0.59%) |
Feb 24, 2023 | 14.14 | 14.17 | 14.09 | 14.12 | 251,240 | -0.12(-0.85%) |
Feb 23, 2023 | 14.25 | 14.32 | 14.10 | 14.24 | 271,947 | +0.07(+0.52%) |
Feb 22, 2023 | 14.20 | 14.29 | 14.12 | 14.17 | 168,346 | -0.06(-0.46%) |
Feb 21, 2023 | 14.39 | 14.43 | 14.21 | 14.24 | 160,073 | -0.23(-1.60%) |
Feb 17, 2023 | 14.42 | 14.52 | 14.40 | 14.47 | 187,498 | -0.05(-0.32%) |
Feb 16, 2023 | 14.49 | 14.66 | 14.46 | 14.51 | 173,262 | -0.12(-0.82%) |
Feb 15, 2023 | 14.62 | 14.65 | 14.57 | 14.63 | 178,185 | -0.02(-0.13%) |
Feb 14, 2023 | 14.63 | 14.76 | 14.55 | 14.65 | 205,192 | -0.02(-0.13%) |
Feb 13, 2023 | 14.49 | 14.70 | 14.49 | 14.67 | 181,749 | +0.19(+1.28%) |
Feb 10, 2023 | 14.41 | 14.56 | 14.40 | 14.49 | 264,099 | +0.00(+0.00%) |
Feb 09, 2023 | 14.62 | 14.74 | 14.49 | 14.49 | 248,127 | -0.06(-0.45%) |
Feb 08, 2023 | 14.60 | 14.65 | 14.55 | 14.55 | 185,871 | -0.10(-0.69%) |
Feb 07, 2023 | 14.48 | 14.68 | 14.36 | 14.65 | 367,919 | +0.19(+1.34%) |
Feb 06, 2023 | 14.52 | 14.56 | 14.44 | 14.46 | 187,352 | -0.17(-1.14%) |
Feb 03, 2023 | 14.62 | 14.80 | 14.62 | 14.62 | 286,658 | -0.20(-1.37%) |
Feb 02, 2023 | 14.69 | 14.86 | 14.69 | 14.83 | 521,981 | +0.25(+1.71%) |
Feb 01, 2023 | 14.39 | 14.68 | 14.32 | 14.58 | 689,325 | +0.20(+1.41%) |
Jan 31, 2023 | 14.16 | 14.39 | 14.16 | 14.38 | 427,444 | +0.19(+1.37%) |
Jan 30, 2023 | 14.20 | 14.28 | 14.15 | 14.18 | 712,651 | -0.11(-0.78%) |
Jan 27, 2023 | 14.17 | 14.38 | 14.16 | 14.29 | 643,932 | +0.08(+0.58%) |
Jan 26, 2023 | 14.04 | 14.21 | 14.00 | 14.21 | 967,377 | +0.21(+1.52%) |
Jan 25, 2023 | 13.92 | 14.02 | 13.79 | 14.00 | 314,812 | -0.01(-0.07%) |
Jan 24, 2023 | 13.95 | 14.05 | 13.82 | 14.01 | 229,919 | -0.03(-0.20%) |
Jan 23, 2023 | 13.96 | 14.07 | 13.85 | 14.03 | 295,937 | +0.12(+0.86%) |
Jan 20, 2023 | 13.67 | 13.92 | 13.65 | 13.91 | 244,022 | +0.29(+2.10%) |
Jan 19, 2023 | 13.63 | 13.74 | 13.63 | 13.63 | 291,093 | -0.10(-0.74%) |
Jan 18, 2023 | 13.99 | 14.03 | 13.73 | 13.73 | 333,273 | -0.22(-1.59%) |
Jan 17, 2023 | 13.93 | 14.02 | 13.90 | 13.95 | 293,616 | +0.02(+0.13%) |
Jan 13, 2023 | 13.77 | 13.94 | 13.74 | 13.93 | 229,774 | +0.05(+0.33%) |
Jan 12, 2023 | 13.85 | 13.93 | 13.73 | 13.89 | 329,047 | +0.12(+0.87%) |
Jan 11, 2023 | 13.67 | 13.81 | 13.67 | 13.77 | 421,315 | +0.13(+0.95%) |
Jan 10, 2023 | 13.55 | 13.65 | 13.52 | 13.64 | 153,681 | +0.10(+0.75%) |
Jan 09, 2023 | 13.65 | 13.72 | 13.53 | 13.53 | 253,050 | -0.04(-0.27%) |
Jan 06, 2023 | 13.41 | 13.60 | 13.33 | 13.57 | 265,579 | +0.30(+2.30%) |
Jan 05, 2023 | 13.37 | 13.44 | 13.27 | 13.27 | 178,826 | -0.21(-1.58%) |
Jan 04, 2023 | 13.53 | 13.54 | 13.34 | 13.48 | 376,156 | +0.07(+0.55%) |
Jan 03, 2023 | 13.55 | 13.55 | 13.33 | 13.41 | 284,838 | -0.03(-0.21%) |
Dec 30, 2022 | 13.40 | 13.43 | 13.27 | 13.43 | 212,912 | +0.00(+0.00%) |
Dec 29, 2022 | 13.31 | 13.48 | 13.31 | 13.43 | 416,841 | +0.18(+1.39%) |
Dec 28, 2022 | 13.36 | 13.49 | 13.23 | 13.25 | 471,738 | -0.14(-1.04%) |
Dec 27, 2022 | 13.45 | 13.48 | 13.35 | 13.39 | 683,980 | -0.09(-0.69%) |
Dec 23, 2022 | 13.40 | 13.49 | 13.33 | 13.48 | 243,094 | +0.06(+0.41%) |
Dec 22, 2022 | 13.56 | 13.56 | 13.27 | 13.42 | 353,816 | -0.24(-1.76%) |
Dec 21, 2022 | 13.61 | 13.67 | 13.53 | 13.66 | 477,369 | +0.22(+1.65%) |
Dec 20, 2022 | 13.36 | 13.53 | 13.36 | 13.44 | 387,374 | +0.02(+0.14%) |
Dec 19, 2022 | 13.51 | 13.58 | 13.38 | 13.42 | 201,273 | -0.14(-1.02%) |
Dec 16, 2022 | 13.62 | 13.67 | 13.46 | 13.56 | 259,535 | -0.14(-1.01%) |
Dec 15, 2022 | 13.87 | 13.88 | 13.65 | 13.70 | 274,524 | -0.32(-2.31%) |
Dec 14, 2022 | 14.05 | 14.21 | 13.95 | 14.02 | 289,243 | -0.06(-0.46%) |
Dec 13, 2022 | 14.32 | 14.36 | 14.02 | 14.09 | 398,916 | +0.09(+0.66%) |
Dec 12, 2022 | 13.81 | 14.00 | 13.81 | 14.00 | 244,880 | +0.18(+1.34%) |
Dec 09, 2022 | 13.86 | 13.97 | 13.81 | 13.81 | 182,771 | -0.10(-0.73%) |
Dec 08, 2022 | 13.90 | 13.98 | 13.85 | 13.91 | 302,469 | +0.08(+0.60%) |
Dec 07, 2022 | 13.82 | 13.93 | 13.81 | 13.83 | 292,427 | -0.03(-0.20%) |
Dec 06, 2022 | 14.08 | 14.10 | 13.81 | 13.86 | 222,034 | -0.25(-1.77%) |
Dec 05, 2022 | 14.26 | 14.28 | 14.04 | 14.11 | 165,072 | -0.21(-1.48%) |
Dec 02, 2022 | 14.20 | 14.37 | 14.18 | 14.32 | 178,126 | -0.06(-0.45%) |