Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.09 | 15.67 | 15.09 | 15.49 | 187,325 | +0.50(+3.34%) |
Feb 27, 2023 | 15.01 | 15.10 | 14.83 | 14.99 | 24,252 | -0.11(-0.73%) |
Feb 24, 2023 | 15.28 | 15.50 | 14.93 | 15.10 | 57,659 | -0.39(-2.52%) |
Feb 23, 2023 | 15.69 | 15.69 | 15.43 | 15.49 | 26,927 | +0.08(+0.52%) |
Feb 22, 2023 | 15.21 | 15.49 | 15.09 | 15.41 | 37,100 | +0.31(+2.05%) |
Feb 21, 2023 | 15.30 | 15.53 | 15.08 | 15.10 | 51,038 | -0.39(-2.52%) |
Feb 17, 2023 | 15.28 | 15.55 | 15.26 | 15.49 | 48,761 | +0.36(+2.38%) |
Feb 16, 2023 | 15.27 | 15.27 | 15.01 | 15.13 | 35,866 | -0.21(-1.37%) |
Feb 15, 2023 | 15.28 | 15.43 | 15.21 | 15.34 | 42,120 | -0.06(-0.39%) |
Feb 14, 2023 | 15.08 | 16.03 | 15.06 | 15.40 | 51,164 | +0.29(+1.92%) |
Feb 13, 2023 | 15.00 | 15.15 | 14.90 | 15.11 | 23,353 | +0.05(+0.33%) |
Feb 10, 2023 | 15.07 | 15.07 | 14.90 | 15.06 | 24,949 | -0.03(-0.20%) |
Feb 09, 2023 | 15.22 | 15.34 | 14.96 | 15.09 | 29,836 | +0.00(+0.00%) |
Feb 08, 2023 | 15.60 | 15.60 | 15.01 | 15.09 | 42,837 | -0.57(-3.64%) |
Feb 07, 2023 | 15.75 | 15.80 | 15.32 | 15.66 | 41,858 | -0.10(-0.63%) |
Feb 06, 2023 | 16.10 | 16.47 | 15.61 | 15.76 | 43,133 | -0.50(-3.08%) |
Feb 03, 2023 | 16.19 | 16.46 | 16.00 | 16.26 | 43,457 | -0.01(-0.06%) |
Feb 02, 2023 | 15.62 | 16.33 | 15.61 | 16.27 | 54,515 | +0.62(+3.96%) |
Feb 01, 2023 | 15.75 | 15.91 | 15.30 | 15.65 | 45,621 | -0.11(-0.70%) |
Jan 31, 2023 | 15.50 | 15.94 | 15.34 | 15.76 | 62,333 | +0.28(+1.81%) |
Jan 30, 2023 | 16.04 | 16.08 | 15.29 | 15.48 | 38,933 | -0.64(-3.97%) |
Jan 27, 2023 | 15.99 | 16.18 | 15.74 | 16.12 | 49,538 | +0.18(+1.13%) |
Jan 26, 2023 | 15.71 | 16.05 | 15.54 | 15.94 | 45,934 | +0.21(+1.34%) |
Jan 25, 2023 | 15.38 | 16.45 | 15.22 | 15.73 | 95,892 | +0.22(+1.42%) |
Jan 24, 2023 | 15.71 | 15.99 | 15.30 | 15.51 | 110,201 | -0.17(-1.08%) |
Jan 23, 2023 | 14.90 | 15.74 | 14.80 | 15.68 | 370,491 | +0.75(+5.02%) |
Jan 20, 2023 | 14.56 | 15.05 | 14.30 | 14.93 | 77,217 | +0.53(+3.68%) |
Jan 19, 2023 | 14.55 | 14.72 | 14.35 | 14.40 | 86,021 | -0.14(-0.96%) |
Jan 18, 2023 | 14.70 | 14.82 | 14.39 | 14.54 | 301,539 | +0.00(+0.00%) |
Jan 17, 2023 | 14.43 | 14.62 | 14.24 | 14.54 | 72,005 | +0.00(+0.00%) |
Jan 13, 2023 | 14.50 | 14.77 | 14.28 | 14.54 | 131,148 | -0.03(-0.21%) |
Jan 12, 2023 | 14.47 | 14.79 | 14.19 | 14.57 | 104,140 | +0.21(+1.46%) |
Jan 11, 2023 | 15.21 | 15.44 | 14.20 | 14.36 | 206,984 | -0.94(-6.14%) |
Jan 10, 2023 | 14.73 | 15.38 | 14.68 | 15.30 | 43,067 | +0.51(+3.45%) |
Jan 09, 2023 | 14.99 | 16.46 | 14.70 | 14.79 | 40,403 | -0.17(-1.14%) |
Jan 06, 2023 | 14.66 | 15.03 | 14.29 | 14.96 | 30,673 | +0.41(+2.82%) |
Jan 05, 2023 | 14.74 | 14.96 | 14.11 | 14.55 | 31,554 | -0.23(-1.56%) |
Jan 04, 2023 | 14.62 | 14.93 | 14.44 | 14.78 | 40,996 | +0.36(+2.50%) |
Jan 03, 2023 | 14.61 | 14.80 | 14.37 | 14.42 | 50,642 | -0.24(-1.64%) |
Dec 30, 2022 | 14.50 | 14.98 | 14.49 | 14.66 | 41,412 | +0.06(+0.41%) |
Dec 29, 2022 | 14.24 | 14.92 | 14.24 | 14.60 | 74,026 | +0.48(+3.40%) |
Dec 28, 2022 | 14.19 | 14.54 | 13.77 | 14.12 | 111,233 | -0.09(-0.63%) |
Dec 27, 2022 | 14.50 | 14.67 | 14.14 | 14.21 | 40,213 | -0.30(-2.07%) |
Dec 23, 2022 | 14.58 | 14.77 | 14.32 | 14.51 | 39,522 | -0.04(-0.27%) |
Dec 22, 2022 | 14.34 | 14.57 | 14.04 | 14.55 | 58,076 | +0.13(+0.90%) |
Dec 21, 2022 | 14.57 | 14.84 | 14.37 | 14.42 | 97,864 | -0.12(-0.83%) |
Dec 20, 2022 | 13.77 | 14.65 | 13.74 | 14.54 | 148,337 | +0.42(+2.97%) |
Dec 19, 2022 | 14.94 | 15.22 | 13.80 | 14.12 | 158,029 | -0.81(-5.43%) |
Dec 16, 2022 | 14.64 | 15.08 | 14.28 | 14.93 | 692,842 | +0.16(+1.08%) |
Dec 15, 2022 | 14.67 | 14.86 | 14.47 | 14.77 | 142,605 | -0.22(-1.47%) |
Dec 14, 2022 | 15.08 | 15.70 | 14.55 | 14.99 | 132,682 | -0.18(-1.19%) |
Dec 13, 2022 | 15.84 | 15.84 | 15.02 | 15.17 | 54,943 | -0.25(-1.62%) |
Dec 12, 2022 | 15.64 | 15.68 | 15.19 | 15.42 | 57,575 | -0.06(-0.39%) |
Dec 09, 2022 | 15.79 | 16.19 | 15.40 | 15.48 | 66,054 | -0.39(-2.46%) |
Dec 08, 2022 | 16.67 | 16.67 | 15.39 | 15.87 | 91,593 | -0.57(-3.47%) |
Dec 07, 2022 | 16.43 | 16.79 | 16.41 | 16.44 | 35,980 | -0.11(-0.66%) |
Dec 06, 2022 | 16.68 | 16.78 | 16.38 | 16.55 | 55,045 | -0.19(-1.14%) |
Dec 05, 2022 | 17.21 | 17.25 | 16.48 | 16.74 | 64,671 | -0.65(-3.74%) |
Dec 02, 2022 | 16.73 | 17.53 | 16.58 | 17.39 | 152,742 | +0.49(+2.90%) |