Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.20 | 13.37 | 13.12 | 13.12 | 5,012,178 | -0.08(-0.63%) |
Feb 27, 2023 | 13.59 | 13.61 | 13.11 | 13.21 | 2,153,750 | -0.20(-1.46%) |
Feb 24, 2023 | 13.41 | 13.50 | 13.24 | 13.40 | 1,686,648 | -0.28(-2.04%) |
Feb 23, 2023 | 13.75 | 13.91 | 13.52 | 13.68 | 902,588 | +0.02(+0.14%) |
Feb 22, 2023 | 13.84 | 14.02 | 13.59 | 13.66 | 1,575,276 | -0.20(-1.47%) |
Feb 21, 2023 | 14.21 | 14.27 | 13.76 | 13.87 | 1,889,789 | -0.46(-3.18%) |
Feb 17, 2023 | 14.53 | 14.55 | 14.22 | 14.32 | 1,166,256 | -0.23(-1.60%) |
Feb 16, 2023 | 14.74 | 14.84 | 14.50 | 14.55 | 1,733,826 | -0.40(-2.67%) |
Feb 15, 2023 | 14.72 | 15.01 | 14.68 | 14.95 | 2,067,997 | +0.09(+0.62%) |
Feb 14, 2023 | 15.00 | 15.22 | 14.80 | 14.86 | 2,311,386 | -0.17(-1.11%) |
Feb 13, 2023 | 15.05 | 15.12 | 14.92 | 15.03 | 1,177,093 | +0.03(+0.19%) |
Feb 10, 2023 | 14.85 | 15.10 | 14.84 | 15.00 | 1,876,731 | +0.07(+0.44%) |
Feb 09, 2023 | 15.51 | 15.66 | 14.84 | 14.93 | 2,279,564 | -0.41(-2.66%) |
Feb 08, 2023 | 15.42 | 15.63 | 14.97 | 15.34 | 3,410,009 | +0.02(+0.12%) |
Feb 07, 2023 | 15.33 | 15.46 | 15.03 | 15.32 | 3,548,364 | -0.02(-0.12%) |
Feb 06, 2023 | 15.56 | 15.60 | 15.09 | 15.34 | 1,973,003 | -0.43(-2.71%) |
Feb 03, 2023 | 16.15 | 16.15 | 15.61 | 15.77 | 1,827,739 | -0.67(-4.07%) |
Feb 02, 2023 | 16.11 | 16.70 | 16.05 | 16.44 | 2,515,314 | +0.62(+3.93%) |
Feb 01, 2023 | 15.43 | 15.92 | 15.23 | 15.82 | 3,203,878 | +0.26(+1.67%) |
Jan 31, 2023 | 14.90 | 15.57 | 14.80 | 15.56 | 2,122,775 | +0.69(+4.62%) |
Jan 30, 2023 | 15.11 | 15.35 | 14.84 | 14.87 | 1,788,730 | -0.41(-2.67%) |
Jan 27, 2023 | 14.31 | 15.33 | 14.31 | 15.28 | 1,820,268 | +0.91(+6.33%) |
Jan 26, 2023 | 14.35 | 14.42 | 14.12 | 14.37 | 1,504,923 | +0.14(+0.98%) |
Jan 25, 2023 | 13.89 | 14.30 | 13.69 | 14.23 | 1,236,826 | +0.20(+1.46%) |
Jan 24, 2023 | 14.14 | 14.29 | 14.02 | 14.02 | 1,008,038 | -0.28(-1.95%) |
Jan 23, 2023 | 14.28 | 14.48 | 14.13 | 14.30 | 1,136,145 | +0.03(+0.20%) |
Jan 20, 2023 | 14.30 | 14.34 | 14.00 | 14.28 | 1,750,599 | +0.05(+0.33%) |
Jan 19, 2023 | 14.32 | 14.38 | 14.06 | 14.23 | 2,031,547 | -0.20(-1.35%) |
Jan 18, 2023 | 14.74 | 14.85 | 14.28 | 14.42 | 1,461,199 | -0.26(-1.77%) |
Jan 17, 2023 | 14.70 | 14.79 | 14.42 | 14.68 | 1,077,811 | +0.04(+0.25%) |
Jan 13, 2023 | 14.80 | 14.84 | 14.49 | 14.65 | 2,509,689 | -0.33(-2.23%) |
Jan 12, 2023 | 14.66 | 15.05 | 14.51 | 14.98 | 2,380,800 | +0.48(+3.33%) |
Jan 11, 2023 | 14.19 | 14.56 | 14.19 | 14.50 | 1,685,347 | +0.39(+2.76%) |
Jan 10, 2023 | 13.74 | 14.11 | 13.72 | 14.11 | 1,888,158 | +0.33(+2.36%) |
Jan 09, 2023 | 14.19 | 14.37 | 13.78 | 13.78 | 2,379,720 | -0.48(-3.39%) |
Jan 06, 2023 | 13.86 | 14.31 | 13.67 | 14.27 | 1,527,760 | +0.43(+3.09%) |
Jan 05, 2023 | 14.28 | 14.32 | 13.77 | 13.84 | 1,747,122 | -0.63(-4.36%) |
Jan 04, 2023 | 14.25 | 14.67 | 14.25 | 14.47 | 1,349,353 | +0.33(+2.37%) |
Jan 03, 2023 | 14.31 | 14.75 | 13.94 | 14.14 | 2,725,790 | -0.43(-2.93%) |
Dec 30, 2022 | 14.56 | 14.67 | 14.33 | 14.56 | 1,307,321 | -0.13(-0.88%) |
Dec 29, 2022 | 14.24 | 14.72 | 14.17 | 14.69 | 1,681,773 | +0.60(+4.28%) |
Dec 28, 2022 | 14.67 | 14.72 | 14.03 | 14.09 | 1,589,954 | -0.58(-3.94%) |
Dec 27, 2022 | 14.57 | 14.73 | 14.39 | 14.67 | 800,272 | +0.11(+0.76%) |
Dec 23, 2022 | 14.48 | 14.61 | 14.38 | 14.56 | 835,239 | +0.00(+0.00%) |
Dec 22, 2022 | 14.23 | 14.58 | 14.11 | 14.56 | 1,341,212 | +0.18(+1.28%) |
Dec 21, 2022 | 14.42 | 14.64 | 14.32 | 14.37 | 1,393,582 | +0.09(+0.64%) |
Dec 20, 2022 | 14.17 | 14.44 | 14.08 | 14.28 | 1,273,329 | +0.04(+0.26%) |
Dec 19, 2022 | 14.53 | 14.57 | 14.09 | 14.25 | 1,841,171 | -0.27(-1.83%) |
Dec 16, 2022 | 14.57 | 14.79 | 14.24 | 14.51 | 4,300,669 | -0.36(-2.41%) |
Dec 15, 2022 | 14.87 | 15.05 | 14.76 | 14.87 | 1,835,555 | -0.19(-1.28%) |
Dec 14, 2022 | 14.74 | 15.38 | 14.71 | 15.06 | 3,083,939 | +0.23(+1.55%) |
Dec 13, 2022 | 15.23 | 15.47 | 14.60 | 14.83 | 3,199,678 | +0.21(+1.44%) |
Dec 12, 2022 | 14.61 | 14.69 | 14.29 | 14.62 | 2,038,911 | +0.01(+0.06%) |
Dec 09, 2022 | 14.22 | 14.84 | 14.03 | 14.61 | 4,768,870 | +0.49(+3.44%) |
Dec 08, 2022 | 14.04 | 14.27 | 13.97 | 14.13 | 1,683,758 | +0.16(+1.12%) |
Dec 07, 2022 | 14.09 | 14.25 | 13.83 | 13.97 | 3,058,575 | -0.21(-1.49%) |
Dec 06, 2022 | 14.67 | 14.75 | 14.10 | 14.18 | 2,752,287 | -0.54(-3.68%) |
Dec 05, 2022 | 15.28 | 15.28 | 14.62 | 14.72 | 1,764,540 | -0.74(-4.80%) |
Dec 02, 2022 | 15.52 | 15.59 | 15.32 | 15.47 | 1,770,476 | -0.16(-1.00%) |