Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.85 | 14.86 | 14.70 | 14.71 | 16,355 | -0.08(-0.57%) |
Feb 27, 2023 | 14.79 | 14.94 | 14.78 | 14.80 | 11,683 | +0.00(+0.00%) |
Feb 24, 2023 | 14.73 | 14.93 | 14.73 | 14.80 | 6,503 | +0.04(+0.25%) |
Feb 23, 2023 | 14.95 | 14.95 | 14.72 | 14.76 | 6,603 | -0.23(-1.50%) |
Feb 22, 2023 | 14.89 | 15.62 | 14.69 | 14.99 | 11,571 | +0.07(+0.44%) |
Feb 21, 2023 | 14.92 | 15.11 | 14.75 | 14.92 | 61,058 | -0.11(-0.75%) |
Feb 17, 2023 | 15.02 | 15.11 | 14.93 | 15.03 | 6,296 | +0.07(+0.44%) |
Feb 16, 2023 | 15.09 | 15.13 | 14.94 | 14.97 | 5,680 | -0.20(-1.33%) |
Feb 15, 2023 | 15.13 | 15.29 | 15.03 | 15.17 | 34,174 | +0.03(+0.22%) |
Feb 14, 2023 | 15.10 | 15.15 | 14.86 | 15.14 | 7,513 | -0.04(-0.25%) |
Feb 13, 2023 | 15.10 | 15.17 | 15.04 | 15.17 | 12,666 | +0.13(+0.87%) |
Feb 10, 2023 | 15.06 | 15.62 | 15.04 | 15.04 | 7,529 | -0.08(-0.50%) |
Feb 09, 2023 | 15.13 | 15.16 | 15.05 | 15.12 | 29,406 | +0.02(+0.12%) |
Feb 08, 2023 | 15.14 | 15.32 | 15.06 | 15.10 | 16,428 | -0.06(-0.37%) |
Feb 07, 2023 | 15.17 | 15.26 | 15.10 | 15.15 | 11,177 | -0.03(-0.19%) |
Feb 06, 2023 | 15.78 | 15.78 | 15.16 | 15.18 | 22,332 | +0.03(+0.19%) |
Feb 03, 2023 | 15.24 | 15.32 | 15.15 | 15.15 | 9,150 | -0.17(-1.10%) |
Feb 02, 2023 | 15.37 | 15.45 | 15.26 | 15.32 | 13,271 | +0.08(+0.55%) |
Feb 01, 2023 | 15.29 | 15.29 | 15.11 | 15.24 | 13,650 | +0.08(+0.50%) |
Jan 31, 2023 | 15.22 | 15.38 | 15.16 | 15.16 | 19,552 | +0.07(+0.44%) |
Jan 30, 2023 | 15.13 | 15.45 | 15.08 | 15.10 | 20,768 | +0.04(+0.25%) |
Jan 27, 2023 | 15.04 | 15.10 | 15.01 | 15.06 | 12,574 | -0.05(-0.31%) |
Jan 26, 2023 | 15.06 | 15.24 | 14.88 | 15.11 | 42,885 | +0.04(+0.25%) |
Jan 25, 2023 | 15.08 | 15.27 | 14.91 | 15.07 | 10,575 | -0.08(-0.56%) |
Jan 24, 2023 | 15.39 | 16.46 | 15.03 | 15.15 | 19,798 | +0.13(+0.88%) |
Jan 23, 2023 | 15.04 | 15.19 | 15.00 | 15.02 | 13,781 | +0.06(+0.38%) |
Jan 20, 2023 | 14.94 | 15.14 | 14.94 | 14.97 | 19,990 | -0.02(-0.13%) |
Jan 19, 2023 | 15.04 | 15.09 | 14.85 | 14.99 | 47,988 | -0.07(-0.44%) |
Jan 18, 2023 | 15.06 | 15.07 | 15.00 | 15.05 | 27,300 | +0.15(+1.01%) |
Jan 17, 2023 | 14.88 | 15.01 | 14.72 | 14.90 | 48,668 | +0.17(+1.15%) |
Jan 13, 2023 | 14.69 | 14.74 | 14.69 | 14.73 | 13,031 | +0.04(+0.26%) |
Jan 12, 2023 | 14.60 | 14.79 | 14.59 | 14.69 | 24,605 | +0.09(+0.64%) |
Jan 11, 2023 | 14.51 | 14.80 | 14.51 | 14.60 | 30,650 | +0.09(+0.65%) |
Jan 10, 2023 | 14.46 | 14.57 | 14.46 | 14.51 | 16,636 | +0.01(+0.06%) |
Jan 09, 2023 | 14.43 | 14.56 | 14.43 | 14.50 | 12,538 | +0.08(+0.59%) |
Jan 06, 2023 | 14.37 | 14.45 | 14.37 | 14.41 | 14,073 | +0.15(+1.05%) |
Jan 05, 2023 | 14.23 | 14.29 | 14.23 | 14.26 | 17,147 | -0.06(-0.39%) |
Jan 04, 2023 | 14.30 | 14.37 | 14.30 | 14.32 | 14,008 | +0.05(+0.33%) |
Jan 03, 2023 | 14.26 | 14.36 | 14.24 | 14.27 | 22,207 | +0.08(+0.53%) |
Dec 30, 2022 | 14.21 | 14.25 | 14.20 | 14.20 | 24,984 | -0.02(-0.13%) |
Dec 29, 2022 | 14.28 | 14.35 | 14.22 | 14.22 | 54,348 | -0.06(-0.40%) |
Dec 28, 2022 | 14.22 | 14.35 | 14.21 | 14.27 | 40,945 | +0.05(+0.33%) |
Dec 27, 2022 | 14.62 | 14.74 | 14.20 | 14.22 | 58,517 | -0.13(-0.92%) |
Dec 23, 2022 | 14.42 | 14.99 | 14.33 | 14.36 | 27,669 | +0.01(+0.07%) |
Dec 22, 2022 | 14.33 | 14.40 | 14.29 | 14.35 | 24,832 | -0.05(-0.33%) |
Dec 21, 2022 | 14.41 | 14.53 | 14.39 | 14.39 | 32,943 | +0.01(+0.07%) |
Dec 20, 2022 | 14.45 | 14.80 | 14.36 | 14.38 | 36,715 | -0.10(-0.70%) |
Dec 19, 2022 | 14.56 | 14.56 | 14.43 | 14.49 | 16,328 | -0.04(-0.25%) |
Dec 16, 2022 | 14.58 | 14.58 | 14.45 | 14.52 | 21,407 | +0.01(+0.06%) |
Dec 15, 2022 | 14.54 | 14.55 | 14.49 | 14.51 | 28,915 | +0.00(+0.00%) |
Dec 14, 2022 | 14.48 | 14.62 | 14.42 | 14.51 | 26,470 | -0.06(-0.38%) |
Dec 13, 2022 | 14.48 | 14.62 | 14.48 | 14.57 | 26,755 | +0.11(+0.77%) |
Dec 12, 2022 | 14.50 | 14.51 | 14.46 | 14.46 | 80,457 | +0.00(+0.00%) |
Dec 09, 2022 | 14.50 | 14.60 | 14.42 | 14.46 | 32,362 | -0.06(-0.45%) |
Dec 08, 2022 | 14.41 | 14.55 | 14.39 | 14.52 | 22,198 | -0.11(-0.76%) |
Dec 07, 2022 | 14.41 | 14.69 | 14.41 | 14.63 | 10,371 | +0.21(+1.48%) |
Dec 06, 2022 | 14.29 | 14.68 | 14.29 | 14.42 | 20,437 | +0.06(+0.39%) |
Dec 05, 2022 | 14.26 | 14.37 | 14.26 | 14.37 | 24,633 | +0.00(+0.00%) |
Dec 02, 2022 | 14.25 | 14.38 | 13.92 | 14.37 | 13,501 | +0.03(+0.19%) |