Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.08 | 14.09 | 13.95 | 13.95 | 61,770 | -0.12(-0.86%) |
Feb 27, 2023 | 14.28 | 14.28 | 14.06 | 14.07 | 98,341 | -0.09(-0.61%) |
Feb 24, 2023 | 14.24 | 14.24 | 14.10 | 14.16 | 90,251 | -0.15(-1.03%) |
Feb 23, 2023 | 14.39 | 14.40 | 14.17 | 14.31 | 73,690 | +0.05(+0.37%) |
Feb 22, 2023 | 14.20 | 14.33 | 14.19 | 14.26 | 70,525 | +0.14(+0.98%) |
Feb 21, 2023 | 14.52 | 14.52 | 14.07 | 14.12 | 150,276 | -0.47(-3.25%) |
Feb 17, 2023 | 14.55 | 14.59 | 14.42 | 14.59 | 55,456 | +0.03(+0.24%) |
Feb 16, 2023 | 14.49 | 14.67 | 14.40 | 14.56 | 92,173 | -0.03(-0.18%) |
Feb 15, 2023 | 14.46 | 14.59 | 14.42 | 14.58 | 64,784 | +0.01(+0.06%) |
Feb 14, 2023 | 14.58 | 14.69 | 14.45 | 14.57 | 82,259 | -0.04(-0.29%) |
Feb 13, 2023 | 14.47 | 14.62 | 14.42 | 14.62 | 81,260 | +0.19(+1.31%) |
Feb 10, 2023 | 14.39 | 14.44 | 14.33 | 14.43 | 82,583 | +0.05(+0.36%) |
Feb 09, 2023 | 14.81 | 14.84 | 14.35 | 14.38 | 107,451 | -0.31(-2.09%) |
Feb 08, 2023 | 14.88 | 14.88 | 14.63 | 14.68 | 133,483 | -0.18(-1.21%) |
Feb 07, 2023 | 14.70 | 14.89 | 14.60 | 14.86 | 88,520 | +0.18(+1.25%) |
Feb 06, 2023 | 14.98 | 14.98 | 14.65 | 14.68 | 122,515 | -0.35(-2.34%) |
Feb 03, 2023 | 15.07 | 15.11 | 14.95 | 15.03 | 101,265 | -0.16(-1.02%) |
Feb 02, 2023 | 15.09 | 15.32 | 15.09 | 15.19 | 193,209 | +0.20(+1.32%) |
Feb 01, 2023 | 14.76 | 15.08 | 14.67 | 14.99 | 140,637 | +0.25(+1.69%) |
Jan 31, 2023 | 14.49 | 14.74 | 14.49 | 14.74 | 481,745 | +0.29(+2.03%) |
Jan 30, 2023 | 14.67 | 14.67 | 14.45 | 14.45 | 156,770 | -0.25(-1.70%) |
Jan 27, 2023 | 14.53 | 14.73 | 14.53 | 14.70 | 98,728 | +0.17(+1.19%) |
Jan 26, 2023 | 14.45 | 14.53 | 14.39 | 14.52 | 87,507 | +0.15(+1.02%) |
Jan 25, 2023 | 14.32 | 14.39 | 14.24 | 14.38 | 140,488 | +0.02(+0.12%) |
Jan 24, 2023 | 14.41 | 14.43 | 14.32 | 14.36 | 126,295 | -0.05(-0.36%) |
Jan 23, 2023 | 14.33 | 14.42 | 14.27 | 14.41 | 143,290 | +0.12(+0.85%) |
Jan 20, 2023 | 14.12 | 14.29 | 14.04 | 14.29 | 95,936 | +0.23(+1.64%) |
Jan 19, 2023 | 14.02 | 14.08 | 13.93 | 14.06 | 97,023 | -0.07(-0.48%) |
Jan 18, 2023 | 14.21 | 14.34 | 14.09 | 14.13 | 86,202 | -0.05(-0.36%) |
Jan 17, 2023 | 14.14 | 14.27 | 14.13 | 14.18 | 155,325 | +0.06(+0.42%) |
Jan 13, 2023 | 13.96 | 14.13 | 13.89 | 14.12 | 84,944 | +0.09(+0.63%) |
Jan 12, 2023 | 13.98 | 14.05 | 13.84 | 14.03 | 138,223 | +0.17(+1.21%) |
Jan 11, 2023 | 13.69 | 13.91 | 13.69 | 13.86 | 122,275 | +0.26(+1.88%) |
Jan 10, 2023 | 13.38 | 13.61 | 13.38 | 13.61 | 68,126 | +0.24(+1.79%) |
Jan 09, 2023 | 13.38 | 13.50 | 13.37 | 13.37 | 120,192 | +0.08(+0.58%) |
Jan 06, 2023 | 13.16 | 13.30 | 13.10 | 13.29 | 46,996 | +0.21(+1.57%) |
Jan 05, 2023 | 13.15 | 13.15 | 13.01 | 13.08 | 63,229 | -0.10(-0.75%) |
Jan 04, 2023 | 13.02 | 13.26 | 13.02 | 13.18 | 68,420 | +0.26(+2.02%) |
Jan 03, 2023 | 12.86 | 13.02 | 12.79 | 12.92 | 97,660 | +0.23(+1.82%) |
Dec 30, 2022 | 12.73 | 12.79 | 12.61 | 12.69 | 171,940 | -0.12(-0.93%) |
Dec 29, 2022 | 12.65 | 12.87 | 12.65 | 12.81 | 133,095 | +0.24(+1.90%) |
Dec 28, 2022 | 12.92 | 12.94 | 12.56 | 12.57 | 202,025 | -0.34(-2.65%) |
Dec 27, 2022 | 13.02 | 13.02 | 12.87 | 12.91 | 150,801 | -0.08(-0.59%) |
Dec 23, 2022 | 12.93 | 12.99 | 12.88 | 12.99 | 99,747 | +0.09(+0.73%) |
Dec 22, 2022 | 12.94 | 12.94 | 12.64 | 12.90 | 223,237 | -0.09(-0.72%) |
Dec 21, 2022 | 12.94 | 13.13 | 12.94 | 12.99 | 121,654 | +0.15(+1.20%) |
Dec 20, 2022 | 12.85 | 12.88 | 12.66 | 12.84 | 113,877 | -0.03(-0.20%) |
Dec 19, 2022 | 13.05 | 13.05 | 12.81 | 12.86 | 110,867 | -0.14(-1.10%) |
Dec 16, 2022 | 13.13 | 13.19 | 12.97 | 13.01 | 70,945 | -0.30(-2.29%) |
Dec 15, 2022 | 13.35 | 13.35 | 13.20 | 13.31 | 90,728 | -0.14(-1.01%) |
Dec 14, 2022 | 13.54 | 13.58 | 13.38 | 13.45 | 103,149 | -0.11(-0.81%) |
Dec 13, 2022 | 13.70 | 13.87 | 13.50 | 13.56 | 89,904 | +0.12(+0.88%) |
Dec 12, 2022 | 13.47 | 13.47 | 13.31 | 13.44 | 124,032 | -0.02(-0.13%) |
Dec 09, 2022 | 13.39 | 13.51 | 13.37 | 13.45 | 42,613 | +0.00(+0.00%) |
Dec 08, 2022 | 13.41 | 13.51 | 13.41 | 13.45 | 39,585 | +0.06(+0.44%) |
Dec 07, 2022 | 13.29 | 13.45 | 13.26 | 13.40 | 95,615 | +0.08(+0.57%) |
Dec 06, 2022 | 13.51 | 13.51 | 13.22 | 13.32 | 109,008 | -0.16(-1.19%) |
Dec 05, 2022 | 13.73 | 13.73 | 13.44 | 13.48 | 93,714 | -0.34(-2.45%) |
Dec 02, 2022 | 13.70 | 13.84 | 13.62 | 13.82 | 75,954 | -0.02(-0.12%) |