Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.92 | 16.21 | 15.83 | 15.99 | 1,078,637 | +0.17(+1.09%) |
Feb 27, 2023 | 15.48 | 15.85 | 15.40 | 15.82 | 1,859,357 | +0.49(+3.18%) |
Feb 24, 2023 | 15.76 | 15.76 | 15.19 | 15.34 | 1,327,614 | -0.81(-5.03%) |
Feb 23, 2023 | 15.71 | 16.26 | 15.62 | 16.15 | 1,538,333 | +0.88(+5.75%) |
Feb 22, 2023 | 14.36 | 15.52 | 14.14 | 15.27 | 2,497,372 | +0.91(+6.32%) |
Feb 21, 2023 | 14.74 | 14.99 | 14.35 | 14.36 | 1,960,211 | -0.73(-4.81%) |
Feb 17, 2023 | 14.95 | 15.15 | 14.65 | 15.09 | 1,113,210 | +0.12(+0.83%) |
Feb 16, 2023 | 15.05 | 15.55 | 14.95 | 14.96 | 1,123,635 | -0.32(-2.12%) |
Feb 15, 2023 | 14.83 | 15.46 | 14.79 | 15.29 | 1,303,268 | +0.40(+2.69%) |
Feb 14, 2023 | 14.05 | 15.02 | 13.87 | 14.89 | 2,302,595 | +0.65(+4.56%) |
Feb 13, 2023 | 13.85 | 14.24 | 13.56 | 14.24 | 1,246,417 | +0.35(+2.54%) |
Feb 10, 2023 | 13.77 | 13.91 | 13.53 | 13.88 | 1,669,721 | -0.10(-0.68%) |
Feb 09, 2023 | 14.64 | 14.64 | 13.86 | 13.98 | 2,313,879 | -0.41(-2.85%) |
Feb 08, 2023 | 14.73 | 14.80 | 13.98 | 14.39 | 2,905,574 | -0.58(-3.89%) |
Feb 07, 2023 | 14.94 | 15.09 | 14.58 | 14.97 | 2,646,493 | -0.15(-1.01%) |
Feb 06, 2023 | 15.33 | 15.40 | 14.94 | 15.13 | 1,706,259 | -0.35(-2.28%) |
Feb 03, 2023 | 15.22 | 15.71 | 15.13 | 15.48 | 1,438,027 | -0.18(-1.16%) |
Feb 02, 2023 | 15.52 | 15.95 | 15.48 | 15.66 | 1,488,922 | +0.29(+1.86%) |
Feb 01, 2023 | 15.39 | 15.51 | 14.91 | 15.37 | 1,290,005 | -0.03(-0.19%) |
Jan 31, 2023 | 14.56 | 15.46 | 14.53 | 15.40 | 2,141,299 | +0.87(+5.98%) |
Jan 30, 2023 | 14.37 | 14.55 | 14.09 | 14.53 | 1,430,142 | -0.05(-0.33%) |
Jan 27, 2023 | 14.17 | 14.70 | 14.16 | 14.58 | 1,148,140 | +0.35(+2.48%) |
Jan 26, 2023 | 14.09 | 14.38 | 13.93 | 14.23 | 1,292,050 | +0.26(+1.85%) |
Jan 25, 2023 | 13.19 | 14.02 | 13.10 | 13.97 | 1,481,239 | +0.57(+4.28%) |
Jan 24, 2023 | 13.68 | 13.80 | 13.35 | 13.40 | 1,146,323 | -0.29(-2.09%) |
Jan 23, 2023 | 13.06 | 13.68 | 13.00 | 13.68 | 1,094,486 | +0.76(+5.91%) |
Jan 20, 2023 | 12.85 | 12.97 | 12.63 | 12.92 | 784,014 | +0.13(+1.04%) |
Jan 19, 2023 | 12.80 | 12.94 | 12.48 | 12.79 | 1,282,118 | -0.18(-1.40%) |
Jan 18, 2023 | 13.29 | 13.51 | 12.88 | 12.97 | 1,560,562 | -0.25(-1.88%) |
Jan 17, 2023 | 13.23 | 13.27 | 12.92 | 13.22 | 1,416,144 | +0.21(+1.61%) |
Jan 13, 2023 | 12.65 | 13.02 | 12.65 | 13.01 | 3,120,513 | +0.21(+1.64%) |
Jan 12, 2023 | 12.31 | 12.80 | 12.25 | 12.80 | 1,562,101 | +0.55(+4.52%) |
Jan 11, 2023 | 11.64 | 12.52 | 11.60 | 12.24 | 2,695,618 | +0.63(+5.43%) |
Jan 10, 2023 | 10.83 | 11.65 | 10.75 | 11.61 | 2,565,022 | +0.88(+8.19%) |
Jan 09, 2023 | 10.46 | 10.87 | 10.22 | 10.73 | 2,220,686 | +0.32(+3.12%) |
Jan 06, 2023 | 10.41 | 10.60 | 10.24 | 10.41 | 1,794,018 | +0.10(+0.93%) |
Jan 05, 2023 | 10.36 | 10.55 | 9.921 | 10.31 | 1,714,624 | -0.73(-6.57%) |
Jan 04, 2023 | 10.91 | 11.17 | 10.82 | 11.04 | 1,715,307 | +0.33(+3.12%) |
Jan 03, 2023 | 10.65 | 10.89 | 10.52 | 10.70 | 1,719,086 | +0.27(+2.56%) |
Dec 30, 2022 | 10.14 | 10.56 | 10.14 | 10.44 | 1,055,513 | +0.15(+1.49%) |
Dec 29, 2022 | 9.682 | 10.36 | 9.654 | 10.28 | 1,172,490 | +0.75(+7.92%) |
Dec 28, 2022 | 9.842 | 9.927 | 9.416 | 9.530 | 1,081,021 | -0.31(-3.17%) |
Dec 27, 2022 | 9.757 | 9.879 | 9.549 | 9.842 | 818,693 | +0.03(+0.29%) |
Dec 23, 2022 | 9.653 | 9.832 | 9.501 | 9.813 | 846,185 | +0.14(+1.47%) |
Dec 22, 2022 | 9.454 | 9.681 | 9.218 | 9.671 | 1,156,362 | +0.09(+0.89%) |
Dec 21, 2022 | 9.549 | 9.914 | 9.506 | 9.586 | 1,322,286 | +0.32(+3.47%) |
Dec 20, 2022 | 9.341 | 9.492 | 9.076 | 9.265 | 1,360,470 | -0.11(-1.21%) |
Dec 19, 2022 | 9.709 | 9.747 | 9.345 | 9.378 | 1,415,888 | -0.29(-3.03%) |
Dec 16, 2022 | 10.01 | 10.16 | 9.605 | 9.671 | 3,663,231 | -0.48(-4.75%) |
Dec 15, 2022 | 10.24 | 10.31 | 9.908 | 10.15 | 1,664,887 | -0.30(-2.89%) |
Dec 14, 2022 | 10.43 | 10.59 | 10.12 | 10.46 | 2,123,335 | +0.49(+4.93%) |
Dec 13, 2022 | 10.04 | 10.14 | 9.733 | 9.965 | 2,593,835 | +0.31(+3.23%) |
Dec 12, 2022 | 9.955 | 9.955 | 9.558 | 9.653 | 1,271,083 | -0.24(-2.39%) |
Dec 09, 2022 | 9.558 | 10.08 | 9.478 | 9.889 | 1,229,356 | +0.19(+1.95%) |
Dec 08, 2022 | 9.539 | 9.993 | 9.530 | 9.700 | 1,220,513 | +0.09(+0.88%) |
Dec 07, 2022 | 9.681 | 9.775 | 9.492 | 9.615 | 1,110,963 | -0.15(-1.55%) |
Dec 06, 2022 | 9.927 | 10.10 | 9.681 | 9.766 | 1,538,667 | -0.23(-2.27%) |
Dec 05, 2022 | 10.57 | 10.71 | 9.870 | 9.993 | 1,463,865 | -0.54(-5.12%) |
Dec 02, 2022 | 10.42 | 10.61 | 10.38 | 10.53 | 1,526,690 | -0.06(-0.54%) |