Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.88 | 15.03 | 14.51 | 14.81 | 1,054,206 | -0.04(-0.27%) |
Feb 27, 2023 | 14.93 | 14.99 | 14.47 | 14.85 | 1,173,447 | +0.05(+0.34%) |
Feb 24, 2023 | 14.34 | 14.89 | 14.22 | 14.80 | 643,296 | +0.21(+1.44%) |
Feb 23, 2023 | 14.37 | 14.80 | 14.23 | 14.59 | 840,764 | +0.25(+1.74%) |
Feb 22, 2023 | 14.16 | 14.50 | 13.98 | 14.34 | 695,663 | +0.19(+1.34%) |
Feb 21, 2023 | 14.08 | 14.30 | 13.68 | 14.15 | 1,442,305 | -0.15(-1.05%) |
Feb 17, 2023 | 14.53 | 14.54 | 14.08 | 14.30 | 550,361 | -0.19(-1.31%) |
Feb 16, 2023 | 14.48 | 14.86 | 14.32 | 14.49 | 859,013 | -0.23(-1.56%) |
Feb 15, 2023 | 13.84 | 14.74 | 13.65 | 14.72 | 1,074,247 | +0.72(+5.14%) |
Feb 14, 2023 | 13.56 | 14.17 | 13.49 | 14.00 | 671,500 | +0.32(+2.34%) |
Feb 13, 2023 | 13.79 | 13.87 | 13.48 | 13.68 | 656,604 | -0.11(-0.80%) |
Feb 10, 2023 | 13.84 | 14.12 | 13.39 | 13.79 | 631,855 | -0.21(-1.50%) |
Feb 09, 2023 | 13.76 | 14.28 | 13.60 | 14.00 | 2,333,535 | +1.09(+8.44%) |
Feb 08, 2023 | 13.17 | 13.38 | 12.91 | 12.91 | 352,450 | -0.33(-2.49%) |
Feb 07, 2023 | 12.98 | 13.27 | 12.77 | 13.24 | 496,109 | +0.20(+1.53%) |
Feb 06, 2023 | 13.48 | 13.48 | 12.99 | 13.04 | 502,275 | -0.44(-3.26%) |
Feb 03, 2023 | 13.11 | 13.65 | 12.93 | 13.48 | 578,848 | +0.20(+1.51%) |
Feb 02, 2023 | 13.38 | 13.79 | 13.03 | 13.28 | 1,398,209 | +0.03(+0.23%) |
Feb 01, 2023 | 13.13 | 13.42 | 12.91 | 13.25 | 426,544 | +0.23(+1.77%) |
Jan 31, 2023 | 12.81 | 13.04 | 12.66 | 13.02 | 618,432 | +0.28(+2.20%) |
Jan 30, 2023 | 12.79 | 13.08 | 12.35 | 12.74 | 635,631 | -0.20(-1.55%) |
Jan 27, 2023 | 12.66 | 13.01 | 12.54 | 12.94 | 1,702,303 | +0.18(+1.41%) |
Jan 26, 2023 | 13.00 | 13.21 | 12.71 | 12.76 | 356,472 | -0.07(-0.55%) |
Jan 25, 2023 | 12.83 | 12.98 | 12.63 | 12.83 | 432,575 | -0.14(-1.08%) |
Jan 24, 2023 | 13.15 | 13.39 | 12.89 | 12.97 | 439,073 | -0.18(-1.37%) |
Jan 23, 2023 | 13.45 | 13.53 | 12.98 | 13.15 | 887,415 | -0.30(-2.23%) |
Jan 20, 2023 | 13.70 | 13.75 | 12.91 | 13.45 | 1,341,888 | +0.00(+0.04%) |
Jan 19, 2023 | 13.37 | 13.58 | 13.07 | 13.45 | 982,606 | -0.04(-0.33%) |
Jan 18, 2023 | 13.04 | 13.54 | 12.96 | 13.49 | 861,290 | +0.52(+4.01%) |
Jan 17, 2023 | 13.11 | 13.31 | 12.89 | 12.97 | 731,983 | -0.16(-1.22%) |
Jan 13, 2023 | 12.55 | 13.26 | 12.53 | 13.13 | 652,042 | +0.44(+3.47%) |
Jan 12, 2023 | 12.44 | 12.72 | 11.88 | 12.69 | 760,070 | +0.65(+5.40%) |
Jan 11, 2023 | 11.95 | 12.52 | 11.80 | 12.04 | 888,523 | +0.09(+0.75%) |
Jan 10, 2023 | 11.96 | 12.61 | 11.87 | 11.95 | 1,434,745 | +0.01(+0.08%) |
Jan 09, 2023 | 12.60 | 12.60 | 11.47 | 11.94 | 2,189,610 | -0.64(-5.09%) |
Jan 06, 2023 | 12.58 | 13.13 | 12.12 | 12.58 | 2,248,962 | +0.55(+4.57%) |
Jan 05, 2023 | 12.02 | 12.31 | 11.82 | 12.03 | 1,244,229 | +0.02(+0.17%) |
Jan 04, 2023 | 11.96 | 12.28 | 11.83 | 12.01 | 1,376,685 | +0.18(+1.52%) |
Jan 03, 2023 | 12.49 | 12.63 | 11.53 | 11.83 | 670,588 | -0.52(-4.21%) |
Dec 30, 2022 | 11.89 | 12.38 | 11.00 | 12.35 | 738,375 | +0.29(+2.40%) |
Dec 29, 2022 | 11.42 | 12.23 | 11.33 | 12.06 | 639,122 | +0.77(+6.82%) |
Dec 28, 2022 | 11.47 | 11.61 | 11.13 | 11.29 | 493,346 | -0.06(-0.53%) |
Dec 27, 2022 | 11.72 | 11.82 | 11.27 | 11.35 | 450,990 | -0.36(-3.07%) |
Dec 23, 2022 | 11.70 | 11.76 | 11.29 | 11.71 | 655,738 | +0.01(+0.09%) |
Dec 22, 2022 | 11.10 | 11.74 | 10.89 | 11.70 | 918,994 | +0.49(+4.37%) |
Dec 21, 2022 | 10.50 | 11.35 | 10.48 | 11.21 | 954,470 | +0.82(+7.89%) |
Dec 20, 2022 | 10.41 | 10.94 | 10.27 | 10.39 | 1,173,287 | -0.09(-0.86%) |
Dec 19, 2022 | 10.65 | 10.79 | 10.39 | 10.48 | 529,631 | -0.23(-2.15%) |
Dec 16, 2022 | 10.58 | 10.97 | 10.18 | 10.71 | 1,283,098 | -0.12(-1.11%) |
Dec 15, 2022 | 10.27 | 10.86 | 10.27 | 10.83 | 790,864 | +0.33(+3.14%) |
Dec 14, 2022 | 10.44 | 10.95 | 10.37 | 10.50 | 1,385,471 | +0.06(+0.57%) |
Dec 13, 2022 | 10.58 | 10.88 | 10.32 | 10.44 | 1,176,595 | +0.12(+1.16%) |
Dec 12, 2022 | 9.510 | 10.36 | 9.510 | 10.32 | 919,581 | +0.77(+8.06%) |
Dec 09, 2022 | 9.610 | 9.888 | 9.435 | 9.550 | 550,440 | -0.10(-1.04%) |
Dec 08, 2022 | 9.520 | 9.816 | 9.400 | 9.650 | 651,196 | +0.17(+1.79%) |
Dec 07, 2022 | 9.430 | 9.650 | 9.400 | 9.480 | 604,857 | +0.03(+0.32%) |
Dec 06, 2022 | 9.720 | 9.830 | 9.280 | 9.450 | 562,834 | -0.30(-3.08%) |
Dec 05, 2022 | 10.15 | 10.18 | 9.670 | 9.750 | 805,148 | -0.52(-5.06%) |
Dec 02, 2022 | 10.50 | 10.72 | 10.25 | 10.27 | 693,841 | -0.47(-4.38%) |