Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.80 | 10.99 | 10.74 | 10.74 | 1,514,094 | -0.06(-0.56%) |
Feb 27, 2023 | 11.09 | 11.14 | 10.70 | 10.80 | 1,853,307 | -0.11(-1.01%) |
Feb 24, 2023 | 11.09 | 11.26 | 10.84 | 10.91 | 2,534,163 | -0.55(-4.80%) |
Feb 23, 2023 | 11.80 | 11.81 | 11.26 | 11.46 | 1,835,447 | -0.15(-1.29%) |
Feb 22, 2023 | 11.76 | 12.04 | 11.58 | 11.61 | 1,968,199 | -0.10(-0.85%) |
Feb 21, 2023 | 12.34 | 12.42 | 11.70 | 11.71 | 2,536,066 | -0.92(-7.28%) |
Feb 17, 2023 | 12.40 | 12.68 | 12.15 | 12.63 | 2,078,285 | -0.20(-1.56%) |
Feb 16, 2023 | 12.93 | 13.29 | 12.79 | 12.83 | 2,590,140 | -0.51(-3.82%) |
Feb 15, 2023 | 12.61 | 13.56 | 12.53 | 13.34 | 2,991,820 | +0.71(+5.62%) |
Feb 14, 2023 | 12.45 | 12.96 | 12.15 | 12.63 | 2,478,057 | -0.02(-0.16%) |
Feb 13, 2023 | 12.40 | 12.69 | 12.05 | 12.65 | 2,837,705 | +0.32(+2.60%) |
Feb 10, 2023 | 12.15 | 12.59 | 12.01 | 12.33 | 4,524,293 | +0.01(+0.04%) |
Feb 09, 2023 | 13.05 | 13.20 | 12.20 | 12.32 | 11,124,023 | -3.89(-23.97%) |
Feb 08, 2023 | 17.07 | 17.34 | 16.16 | 16.21 | 3,712,836 | -0.96(-5.59%) |
Feb 07, 2023 | 17.02 | 17.27 | 16.18 | 17.17 | 2,328,649 | +0.39(+2.32%) |
Feb 06, 2023 | 16.96 | 17.05 | 16.48 | 16.78 | 1,842,305 | -0.50(-2.89%) |
Feb 03, 2023 | 17.58 | 18.00 | 17.11 | 17.28 | 2,843,111 | -1.18(-6.39%) |
Feb 02, 2023 | 17.61 | 18.77 | 17.42 | 18.46 | 3,210,657 | +1.69(+10.08%) |
Feb 01, 2023 | 16.91 | 17.28 | 15.61 | 16.77 | 5,368,766 | -0.59(-3.40%) |
Jan 31, 2023 | 16.85 | 17.54 | 16.74 | 17.36 | 1,520,931 | +0.56(+3.33%) |
Jan 30, 2023 | 17.43 | 17.58 | 16.61 | 16.80 | 1,811,096 | -1.03(-5.78%) |
Jan 27, 2023 | 16.70 | 18.04 | 16.55 | 17.83 | 2,204,674 | +0.97(+5.75%) |
Jan 26, 2023 | 16.93 | 17.32 | 16.36 | 16.86 | 1,486,934 | +0.47(+2.87%) |
Jan 25, 2023 | 15.90 | 16.52 | 15.25 | 16.39 | 1,620,248 | -0.01(-0.06%) |
Jan 24, 2023 | 16.35 | 16.86 | 16.23 | 16.40 | 1,374,648 | -0.28(-1.68%) |
Jan 23, 2023 | 15.71 | 16.69 | 15.53 | 16.68 | 1,642,276 | +1.16(+7.47%) |
Jan 20, 2023 | 14.94 | 15.66 | 14.77 | 15.52 | 1,606,527 | +0.75(+5.08%) |
Jan 19, 2023 | 15.24 | 15.49 | 14.58 | 14.77 | 1,500,352 | -0.81(-5.20%) |
Jan 18, 2023 | 16.82 | 17.05 | 15.55 | 15.58 | 1,670,298 | -0.94(-5.69%) |
Jan 17, 2023 | 16.85 | 17.06 | 16.37 | 16.52 | 1,212,351 | -0.33(-1.96%) |
Jan 13, 2023 | 16.24 | 16.95 | 16.04 | 16.85 | 1,015,166 | +0.27(+1.63%) |
Jan 12, 2023 | 16.87 | 16.93 | 16.17 | 16.58 | 1,419,064 | -0.16(-0.96%) |
Jan 11, 2023 | 16.54 | 17.00 | 16.34 | 16.74 | 1,548,447 | +0.27(+1.64%) |
Jan 10, 2023 | 15.78 | 16.50 | 15.75 | 16.47 | 1,317,910 | +0.48(+3.00%) |
Jan 09, 2023 | 16.00 | 16.48 | 15.91 | 15.99 | 1,603,422 | +0.39(+2.50%) |
Jan 06, 2023 | 15.12 | 15.64 | 14.34 | 15.60 | 2,224,557 | +0.54(+3.59%) |
Jan 05, 2023 | 15.52 | 15.52 | 14.51 | 15.06 | 1,733,162 | -0.79(-4.98%) |
Jan 04, 2023 | 15.32 | 15.95 | 15.05 | 15.85 | 2,151,855 | +0.82(+5.46%) |
Jan 03, 2023 | 15.70 | 16.18 | 14.61 | 15.03 | 1,590,409 | -0.21(-1.38%) |
Dec 30, 2022 | 14.89 | 15.31 | 14.72 | 15.24 | 1,503,983 | -0.07(-0.46%) |
Dec 29, 2022 | 14.28 | 15.46 | 14.22 | 15.31 | 2,405,677 | +1.30(+9.28%) |
Dec 28, 2022 | 13.86 | 14.21 | 13.76 | 14.01 | 2,123,112 | +0.12(+0.86%) |
Dec 27, 2022 | 13.95 | 14.03 | 13.43 | 13.89 | 1,298,240 | -0.22(-1.56%) |
Dec 23, 2022 | 14.51 | 14.60 | 14.04 | 14.11 | 1,406,863 | -0.48(-3.29%) |
Dec 22, 2022 | 14.27 | 14.63 | 13.79 | 14.59 | 2,054,365 | -0.08(-0.55%) |
Dec 21, 2022 | 14.78 | 15.06 | 14.59 | 14.67 | 1,244,477 | -0.01(-0.07%) |
Dec 20, 2022 | 14.37 | 14.90 | 14.14 | 14.68 | 1,526,191 | +0.13(+0.89%) |
Dec 19, 2022 | 15.31 | 15.30 | 14.40 | 14.55 | 1,719,904 | -0.66(-4.34%) |
Dec 16, 2022 | 15.13 | 15.57 | 14.98 | 15.21 | 3,227,010 | -0.22(-1.43%) |
Dec 15, 2022 | 15.99 | 16.54 | 15.38 | 15.43 | 1,938,666 | -1.19(-7.16%) |
Dec 14, 2022 | 16.89 | 17.21 | 16.18 | 16.62 | 1,947,517 | -0.31(-1.83%) |
Dec 13, 2022 | 17.88 | 18.56 | 16.47 | 16.93 | 3,180,373 | +0.71(+4.38%) |
Dec 12, 2022 | 16.41 | 16.55 | 16.04 | 16.22 | 1,442,827 | -0.19(-1.16%) |
Dec 09, 2022 | 16.26 | 16.86 | 16.11 | 16.41 | 1,488,020 | +0.04(+0.24%) |
Dec 08, 2022 | 15.81 | 16.79 | 15.68 | 16.37 | 1,717,407 | +0.72(+4.57%) |
Dec 07, 2022 | 15.70 | 15.98 | 15.39 | 15.65 | 1,274,969 | -0.07(-0.41%) |
Dec 06, 2022 | 17.43 | 17.43 | 15.33 | 15.72 | 2,034,091 | -1.72(-9.86%) |
Dec 05, 2022 | 18.69 | 18.99 | 17.20 | 17.44 | 1,656,168 | -1.38(-7.33%) |
Dec 02, 2022 | 18.00 | 19.00 | 17.71 | 18.82 | 1,589,861 | +0.04(+0.21%) |