Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.71 | 12.76 | 12.57 | 12.59 | 5,389 | -0.21(-1.63%) |
Feb 27, 2023 | 12.78 | 12.86 | 12.76 | 12.80 | 6,039 | +0.02(+0.19%) |
Feb 24, 2023 | 12.99 | 12.99 | 12.69 | 12.78 | 6,352 | -0.33(-2.55%) |
Feb 23, 2023 | 13.13 | 13.22 | 12.92 | 13.11 | 11,677 | +0.15(+1.15%) |
Feb 22, 2023 | 12.87 | 12.98 | 12.87 | 12.96 | 3,961 | +0.07(+0.53%) |
Feb 21, 2023 | 13.13 | 13.15 | 12.84 | 12.89 | 20,977 | -0.31(-2.35%) |
Feb 17, 2023 | 13.02 | 13.27 | 13.02 | 13.20 | 3,440 | +0.05(+0.36%) |
Feb 16, 2023 | 12.93 | 13.23 | 12.93 | 13.16 | 3,779 | +0.04(+0.33%) |
Feb 15, 2023 | 13.02 | 13.13 | 12.94 | 13.11 | 5,605 | +0.16(+1.20%) |
Feb 14, 2023 | 13.13 | 13.19 | 12.89 | 12.96 | 7,058 | -0.13(-0.97%) |
Feb 13, 2023 | 12.96 | 13.16 | 12.96 | 13.08 | 5,409 | +0.16(+1.23%) |
Feb 10, 2023 | 12.90 | 12.94 | 12.81 | 12.92 | 11,477 | +0.18(+1.43%) |
Feb 09, 2023 | 13.01 | 13.07 | 12.74 | 12.74 | 26,129 | -0.41(-3.11%) |
Feb 08, 2023 | 13.07 | 13.21 | 13.00 | 13.15 | 10,648 | +0.02(+0.14%) |
Feb 07, 2023 | 13.24 | 13.25 | 13.11 | 13.13 | 22,103 | -0.17(-1.29%) |
Feb 06, 2023 | 13.37 | 13.37 | 13.11 | 13.30 | 9,848 | -0.15(-1.10%) |
Feb 03, 2023 | 13.68 | 13.80 | 13.40 | 13.45 | 15,630 | -0.59(-4.23%) |
Feb 02, 2023 | 14.32 | 14.32 | 13.96 | 14.04 | 35,585 | +0.01(+0.10%) |
Feb 01, 2023 | 14.01 | 14.03 | 13.83 | 14.03 | 4,638 | -0.08(-0.57%) |
Jan 31, 2023 | 13.93 | 14.13 | 13.92 | 14.11 | 20,820 | +0.45(+3.27%) |
Jan 30, 2023 | 13.91 | 13.92 | 13.66 | 13.66 | 3,700 | -0.24(-1.71%) |
Jan 27, 2023 | 13.93 | 13.95 | 13.84 | 13.90 | 6,209 | -0.16(-1.13%) |
Jan 26, 2023 | 14.06 | 14.11 | 13.90 | 14.06 | 13,120 | +0.07(+0.49%) |
Jan 25, 2023 | 13.70 | 14.05 | 13.70 | 13.99 | 5,556 | +0.32(+2.33%) |
Jan 24, 2023 | 13.51 | 13.69 | 13.51 | 13.67 | 5,482 | +0.24(+1.77%) |
Jan 23, 2023 | 13.43 | 13.65 | 13.43 | 13.44 | 16,861 | +0.07(+0.50%) |
Jan 20, 2023 | 13.29 | 13.46 | 13.29 | 13.37 | 7,242 | -0.04(-0.28%) |
Jan 19, 2023 | 13.29 | 13.51 | 13.19 | 13.41 | 17,088 | -0.03(-0.20%) |
Jan 18, 2023 | 13.78 | 13.87 | 13.43 | 13.43 | 6,285 | -0.10(-0.72%) |
Jan 17, 2023 | 13.50 | 13.57 | 13.46 | 13.53 | 8,574 | +0.03(+0.21%) |
Jan 13, 2023 | 13.54 | 13.60 | 13.49 | 13.50 | 2,421 | -0.20(-1.46%) |
Jan 12, 2023 | 13.64 | 13.88 | 13.43 | 13.70 | 6,019 | +0.09(+0.70%) |
Jan 11, 2023 | 13.39 | 13.63 | 13.33 | 13.61 | 7,651 | +0.30(+2.23%) |
Jan 10, 2023 | 13.01 | 13.32 | 12.95 | 13.31 | 3,944 | +0.44(+3.46%) |
Jan 09, 2023 | 12.68 | 13.00 | 12.68 | 12.87 | 19,754 | -0.00(-0.02%) |
Jan 06, 2023 | 12.70 | 12.88 | 12.64 | 12.87 | 2,922 | +0.50(+4.08%) |
Jan 05, 2023 | 12.08 | 12.36 | 12.07 | 12.36 | 3,124 | +0.27(+2.23%) |
Jan 04, 2023 | 11.87 | 12.10 | 11.87 | 12.09 | 3,936 | +0.17(+1.43%) |
Jan 03, 2023 | 12.50 | 12.50 | 11.92 | 11.92 | 13,246 | -0.89(-6.97%) |
Dec 30, 2022 | 12.82 | 13.05 | 12.75 | 12.82 | 12,178 | -0.13(-1.01%) |
Dec 29, 2022 | 13.31 | 13.31 | 12.94 | 12.95 | 4,257 | -0.14(-1.08%) |
Dec 28, 2022 | 12.90 | 13.12 | 12.88 | 13.09 | 12,684 | +0.38(+2.97%) |
Dec 27, 2022 | 12.75 | 12.86 | 12.69 | 12.71 | 12,368 | -0.66(-4.90%) |
Dec 23, 2022 | 13.30 | 13.45 | 13.24 | 13.37 | 79,658 | +0.43(+3.30%) |
Dec 22, 2022 | 12.92 | 12.94 | 12.89 | 12.94 | 1,698 | +0.01(+0.07%) |
Dec 21, 2022 | 12.81 | 12.97 | 12.71 | 12.93 | 12,188 | +0.19(+1.49%) |
Dec 20, 2022 | 12.76 | 12.93 | 12.69 | 12.74 | 20,578 | +0.48(+3.95%) |
Dec 19, 2022 | 12.04 | 12.32 | 11.96 | 12.26 | 13,630 | +0.25(+2.11%) |
Dec 16, 2022 | 12.11 | 12.13 | 11.95 | 12.00 | 10,437 | -0.10(-0.83%) |
Dec 15, 2022 | 12.14 | 12.30 | 12.08 | 12.10 | 3,288 | -0.09(-0.75%) |
Dec 14, 2022 | 11.96 | 12.25 | 11.84 | 12.20 | 11,831 | +0.09(+0.74%) |
Dec 13, 2022 | 12.57 | 12.57 | 12.10 | 12.11 | 11,086 | -0.16(-1.32%) |
Dec 12, 2022 | 12.14 | 12.27 | 11.99 | 12.27 | 11,617 | -0.25(-2.03%) |
Dec 09, 2022 | 12.66 | 12.69 | 12.51 | 12.52 | 7,277 | -0.17(-1.31%) |
Dec 08, 2022 | 12.98 | 12.98 | 12.66 | 12.69 | 17,598 | -0.36(-2.74%) |
Dec 07, 2022 | 13.07 | 13.16 | 12.92 | 13.05 | 22,739 | +0.05(+0.38%) |
Dec 06, 2022 | 12.94 | 13.05 | 12.83 | 13.00 | 21,724 | +0.08(+0.63%) |
Dec 05, 2022 | 13.23 | 13.25 | 12.91 | 12.91 | 18,701 | -0.57(-4.25%) |
Dec 02, 2022 | 13.52 | 13.63 | 13.39 | 13.49 | 6,896 | +0.06(+0.47%) |