Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.83 | 14.85 | 14.56 | 14.56 | 91,374 | -0.19(-1.29%) |
Feb 27, 2023 | 14.85 | 14.91 | 14.67 | 14.75 | 837,253 | -0.08(-0.54%) |
Feb 24, 2023 | 14.79 | 14.88 | 14.77 | 14.83 | 81,848 | -0.20(-1.30%) |
Feb 23, 2023 | 15.00 | 15.08 | 14.93 | 15.03 | 125,031 | +0.09(+0.57%) |
Feb 22, 2023 | 15.04 | 15.04 | 14.89 | 14.94 | 125,336 | -0.22(-1.45%) |
Feb 21, 2023 | 15.15 | 15.26 | 15.11 | 15.16 | 180,561 | +0.67(+4.62%) |
Feb 17, 2023 | 14.27 | 14.49 | 14.27 | 14.49 | 88,023 | +0.27(+1.90%) |
Feb 16, 2023 | 14.21 | 14.31 | 14.14 | 14.22 | 61,748 | -0.02(-0.14%) |
Feb 15, 2023 | 14.16 | 14.24 | 14.11 | 14.24 | 99,980 | -0.01(-0.07%) |
Feb 14, 2023 | 14.18 | 14.29 | 14.12 | 14.25 | 102,514 | +0.17(+1.21%) |
Feb 13, 2023 | 14.09 | 14.11 | 14.01 | 14.08 | 266,384 | -0.03(-0.21%) |
Feb 10, 2023 | 14.01 | 14.11 | 13.98 | 14.11 | 81,525 | +0.14(+1.00%) |
Feb 09, 2023 | 14.12 | 14.13 | 13.96 | 13.97 | 128,986 | -0.06(-0.43%) |
Feb 08, 2023 | 14.01 | 14.12 | 13.90 | 14.03 | 584,347 | +0.27(+1.96%) |
Feb 07, 2023 | 13.78 | 13.78 | 13.60 | 13.76 | 202,195 | -0.20(-1.43%) |
Feb 06, 2023 | 13.97 | 14.01 | 13.89 | 13.96 | 129,327 | -0.11(-0.78%) |
Feb 03, 2023 | 14.06 | 14.20 | 14.03 | 14.07 | 94,318 | +0.06(+0.43%) |
Feb 02, 2023 | 14.16 | 14.18 | 13.99 | 14.01 | 119,273 | -0.41(-2.84%) |
Feb 01, 2023 | 14.21 | 14.50 | 14.21 | 14.42 | 136,152 | +0.27(+1.91%) |
Jan 31, 2023 | 13.98 | 14.15 | 13.93 | 14.15 | 98,097 | +0.15(+1.07%) |
Jan 30, 2023 | 14.06 | 14.17 | 14.00 | 14.00 | 171,657 | -0.06(-0.43%) |
Jan 27, 2023 | 14.02 | 14.10 | 13.97 | 14.06 | 175,173 | -0.15(-1.06%) |
Jan 26, 2023 | 14.15 | 14.23 | 14.10 | 14.21 | 162,469 | -0.09(-0.63%) |
Jan 25, 2023 | 14.19 | 14.34 | 14.16 | 14.30 | 184,849 | +0.19(+1.35%) |
Jan 24, 2023 | 14.04 | 14.13 | 13.95 | 14.11 | 193,103 | +0.37(+2.72%) |
Jan 23, 2023 | 13.66 | 13.75 | 13.65 | 13.74 | 225,295 | +0.09(+0.63%) |
Jan 20, 2023 | 13.53 | 13.65 | 13.48 | 13.65 | 128,476 | +0.12(+0.89%) |
Jan 19, 2023 | 13.49 | 13.58 | 13.43 | 13.53 | 150,790 | +0.05(+0.37%) |
Jan 18, 2023 | 13.72 | 13.73 | 13.48 | 13.48 | 183,519 | -0.04(-0.30%) |
Jan 17, 2023 | 13.68 | 13.73 | 13.51 | 13.52 | 338,427 | -0.95(-6.57%) |
Jan 13, 2023 | 14.44 | 14.52 | 14.40 | 14.47 | 88,132 | -0.13(-0.89%) |
Jan 12, 2023 | 14.51 | 14.64 | 14.43 | 14.60 | 117,580 | +0.26(+1.81%) |
Jan 11, 2023 | 14.39 | 14.51 | 14.27 | 14.34 | 96,856 | +0.17(+1.20%) |
Jan 10, 2023 | 14.10 | 14.19 | 14.05 | 14.17 | 168,510 | +0.10(+0.71%) |
Jan 09, 2023 | 14.00 | 14.34 | 13.99 | 14.07 | 220,659 | +0.24(+1.76%) |
Jan 06, 2023 | 13.60 | 13.99 | 13.57 | 13.83 | 125,424 | -0.21(-1.52%) |
Jan 05, 2023 | 14.12 | 14.14 | 14.00 | 14.04 | 120,762 | -0.03(-0.21%) |
Jan 04, 2023 | 13.93 | 14.14 | 13.85 | 14.07 | 256,044 | -0.20(-1.40%) |
Jan 03, 2023 | 14.48 | 14.48 | 14.18 | 14.27 | 176,184 | -0.01(-0.07%) |
Dec 30, 2022 | 14.40 | 14.40 | 14.24 | 14.28 | 64,164 | -0.11(-0.76%) |
Dec 29, 2022 | 14.25 | 14.44 | 14.25 | 14.39 | 84,741 | +0.23(+1.62%) |
Dec 28, 2022 | 14.36 | 14.38 | 14.13 | 14.16 | 129,640 | -0.24(-1.67%) |
Dec 27, 2022 | 14.45 | 14.55 | 14.39 | 14.40 | 103,911 | +0.00(+0.00%) |
Dec 23, 2022 | 14.33 | 14.45 | 14.30 | 14.40 | 107,747 | -0.01(-0.07%) |
Dec 22, 2022 | 14.45 | 14.48 | 14.32 | 14.41 | 160,866 | -0.08(-0.55%) |
Dec 21, 2022 | 14.48 | 14.57 | 14.45 | 14.49 | 140,961 | +0.14(+0.98%) |
Dec 20, 2022 | 14.23 | 14.49 | 14.17 | 14.35 | 206,613 | -0.42(-2.82%) |
Dec 19, 2022 | 14.84 | 14.88 | 14.74 | 14.77 | 225,007 | -0.03(-0.23%) |
Dec 16, 2022 | 14.82 | 14.82 | 14.72 | 14.80 | 127,369 | -0.13(-0.87%) |
Dec 15, 2022 | 15.09 | 15.09 | 14.84 | 14.93 | 158,760 | -0.32(-2.10%) |
Dec 14, 2022 | 15.27 | 15.38 | 15.17 | 15.25 | 235,181 | +0.05(+0.33%) |
Dec 13, 2022 | 15.45 | 15.51 | 15.17 | 15.20 | 126,151 | -0.03(-0.20%) |
Dec 12, 2022 | 15.24 | 15.25 | 15.12 | 15.23 | 176,763 | +0.13(+0.86%) |
Dec 09, 2022 | 15.14 | 15.19 | 15.10 | 15.10 | 181,422 | -0.02(-0.13%) |
Dec 08, 2022 | 15.12 | 15.15 | 15.07 | 15.12 | 120,587 | -0.09(-0.59%) |
Dec 07, 2022 | 15.21 | 15.27 | 15.17 | 15.21 | 82,140 | +0.04(+0.26%) |
Dec 06, 2022 | 15.24 | 15.31 | 15.12 | 15.17 | 79,821 | +0.05(+0.33%) |
Dec 05, 2022 | 15.13 | 15.32 | 15.06 | 15.12 | 212,832 | -0.12(-0.79%) |
Dec 02, 2022 | 15.18 | 15.29 | 15.15 | 15.24 | 116,835 | -0.03(-0.20%) |