Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.55 | 12.66 | 12.38 | 12.38 | 352,465 | -0.09(-0.72%) |
Feb 27, 2023 | 12.67 | 12.74 | 12.47 | 12.47 | 264,807 | -0.09(-0.72%) |
Feb 24, 2023 | 12.57 | 12.65 | 12.33 | 12.56 | 200,795 | -0.11(-0.87%) |
Feb 23, 2023 | 12.82 | 13.05 | 12.62 | 12.67 | 155,805 | -0.13(-1.02%) |
Feb 22, 2023 | 12.76 | 13.29 | 12.72 | 12.80 | 197,573 | -0.03(-0.23%) |
Feb 21, 2023 | 13.19 | 13.27 | 12.73 | 12.83 | 256,080 | -0.43(-3.24%) |
Feb 17, 2023 | 13.15 | 13.30 | 12.98 | 13.26 | 144,215 | +0.20(+1.53%) |
Feb 16, 2023 | 12.93 | 13.21 | 12.64 | 13.06 | 163,111 | -0.02(-0.15%) |
Feb 15, 2023 | 13.02 | 13.16 | 12.89 | 13.08 | 172,811 | +0.02(+0.15%) |
Feb 14, 2023 | 13.02 | 13.21 | 12.82 | 13.06 | 175,491 | +0.05(+0.38%) |
Feb 13, 2023 | 13.01 | 13.08 | 12.84 | 13.01 | 207,996 | +0.05(+0.39%) |
Feb 10, 2023 | 12.91 | 13.06 | 12.76 | 12.96 | 136,337 | +0.05(+0.39%) |
Feb 09, 2023 | 13.05 | 13.12 | 12.84 | 12.91 | 259,200 | -0.04(-0.31%) |
Feb 08, 2023 | 13.10 | 13.21 | 12.89 | 12.95 | 150,850 | -0.22(-1.67%) |
Feb 07, 2023 | 13.00 | 13.20 | 12.78 | 13.17 | 267,409 | +0.17(+1.31%) |
Feb 06, 2023 | 13.42 | 13.56 | 12.92 | 13.00 | 249,714 | -0.43(-3.20%) |
Feb 03, 2023 | 13.39 | 13.52 | 13.30 | 13.43 | 243,008 | -0.02(-0.15%) |
Feb 02, 2023 | 13.30 | 13.56 | 12.97 | 13.45 | 306,618 | +0.09(+0.67%) |
Feb 01, 2023 | 13.01 | 13.44 | 12.83 | 13.36 | 283,031 | +0.34(+2.61%) |
Jan 31, 2023 | 12.98 | 13.15 | 12.86 | 13.02 | 248,147 | +0.06(+0.46%) |
Jan 30, 2023 | 12.93 | 13.03 | 12.70 | 12.96 | 412,127 | -0.03(-0.23%) |
Jan 27, 2023 | 12.91 | 13.13 | 12.65 | 12.99 | 231,620 | -0.01(-0.08%) |
Jan 26, 2023 | 12.88 | 13.28 | 12.79 | 13.00 | 360,008 | +0.14(+1.09%) |
Jan 25, 2023 | 13.53 | 13.58 | 12.80 | 12.86 | 422,982 | -0.73(-5.37%) |
Jan 24, 2023 | 13.54 | 13.69 | 13.33 | 13.59 | 289,348 | +0.02(+0.15%) |
Jan 23, 2023 | 13.31 | 13.59 | 13.07 | 13.57 | 327,673 | +0.25(+1.88%) |
Jan 20, 2023 | 13.64 | 13.64 | 13.21 | 13.32 | 237,808 | -0.19(-1.41%) |
Jan 19, 2023 | 13.46 | 13.53 | 13.29 | 13.51 | 180,791 | -0.05(-0.37%) |
Jan 18, 2023 | 13.84 | 14.08 | 13.50 | 13.56 | 256,969 | -0.27(-1.95%) |
Jan 17, 2023 | 13.69 | 13.88 | 13.57 | 13.83 | 279,045 | +0.05(+0.36%) |
Jan 13, 2023 | 13.60 | 13.80 | 13.51 | 13.78 | 319,522 | +0.03(+0.22%) |
Jan 12, 2023 | 13.34 | 13.79 | 13.20 | 13.75 | 463,800 | +0.42(+3.15%) |
Jan 11, 2023 | 13.47 | 13.49 | 13.12 | 13.33 | 346,095 | -0.14(-1.04%) |
Jan 10, 2023 | 14.57 | 14.86 | 13.45 | 13.47 | 537,487 | -1.10(-7.55%) |
Jan 09, 2023 | 15.11 | 15.11 | 14.28 | 14.57 | 526,945 | -0.60(-3.96%) |
Jan 06, 2023 | 15.49 | 15.96 | 15.08 | 15.17 | 491,902 | -0.31(-2.00%) |
Jan 05, 2023 | 14.70 | 15.75 | 14.30 | 15.48 | 1,165,320 | +1.87(+13.74%) |
Jan 04, 2023 | 13.43 | 13.98 | 13.43 | 13.61 | 542,386 | +0.24(+1.80%) |
Jan 03, 2023 | 13.95 | 14.19 | 13.31 | 13.37 | 772,694 | -0.40(-2.90%) |
Dec 30, 2022 | 13.56 | 13.81 | 13.40 | 13.77 | 236,521 | +0.11(+0.81%) |
Dec 29, 2022 | 13.52 | 13.73 | 13.18 | 13.66 | 274,982 | +0.40(+3.02%) |
Dec 28, 2022 | 13.28 | 13.58 | 13.16 | 13.26 | 206,551 | +0.02(+0.15%) |
Dec 27, 2022 | 13.27 | 13.32 | 12.95 | 13.24 | 212,497 | -0.04(-0.30%) |
Dec 23, 2022 | 13.57 | 13.60 | 13.23 | 13.28 | 186,286 | -0.36(-2.64%) |
Dec 22, 2022 | 13.41 | 13.65 | 13.03 | 13.64 | 267,022 | +0.23(+1.72%) |
Dec 21, 2022 | 13.04 | 13.54 | 12.92 | 13.41 | 344,620 | +0.46(+3.55%) |
Dec 20, 2022 | 12.70 | 13.00 | 12.57 | 12.95 | 395,683 | +0.21(+1.65%) |
Dec 19, 2022 | 12.42 | 12.74 | 12.01 | 12.74 | 341,449 | +0.46(+3.75%) |
Dec 16, 2022 | 12.13 | 12.43 | 12.03 | 12.28 | 2,459,009 | +0.16(+1.32%) |
Dec 15, 2022 | 12.44 | 12.60 | 12.09 | 12.12 | 719,427 | -0.45(-3.58%) |
Dec 14, 2022 | 12.71 | 12.94 | 12.46 | 12.57 | 297,164 | -0.14(-1.10%) |
Dec 13, 2022 | 12.81 | 13.16 | 12.62 | 12.71 | 422,462 | +0.18(+1.44%) |
Dec 12, 2022 | 12.27 | 12.68 | 12.27 | 12.53 | 379,783 | +0.28(+2.29%) |
Dec 09, 2022 | 12.29 | 12.50 | 12.25 | 12.25 | 305,727 | -0.12(-0.97%) |
Dec 08, 2022 | 12.19 | 12.47 | 12.19 | 12.37 | 400,672 | +0.24(+1.98%) |
Dec 07, 2022 | 12.14 | 12.40 | 12.01 | 12.13 | 601,300 | -0.03(-0.25%) |
Dec 06, 2022 | 12.10 | 12.26 | 11.71 | 12.16 | 603,018 | +0.10(+0.83%) |
Dec 05, 2022 | 12.11 | 12.25 | 11.93 | 12.06 | 693,840 | -0.14(-1.15%) |
Dec 02, 2022 | 12.56 | 13.10 | 12.00 | 12.20 | 2,826,799 | -0.53(-4.16%) |