Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.81 | 16.06 | 15.76 | 15.76 | 467,759 | -0.01(-0.06%) |
Feb 27, 2023 | 15.48 | 15.89 | 15.48 | 15.77 | 237,046 | +0.39(+2.55%) |
Feb 24, 2023 | 15.52 | 15.70 | 15.36 | 15.38 | 206,474 | -0.37(-2.36%) |
Feb 23, 2023 | 15.69 | 15.75 | 15.36 | 15.75 | 225,304 | +0.10(+0.63%) |
Feb 22, 2023 | 15.87 | 16.13 | 15.59 | 15.66 | 827,769 | -0.17(-1.05%) |
Feb 21, 2023 | 15.36 | 15.83 | 15.36 | 15.82 | 515,970 | +0.28(+1.83%) |
Feb 17, 2023 | 15.56 | 15.56 | 15.36 | 15.54 | 831,411 | +0.10(+0.63%) |
Feb 16, 2023 | 14.94 | 15.47 | 14.94 | 15.44 | 484,447 | +0.37(+2.47%) |
Feb 15, 2023 | 14.83 | 15.09 | 14.81 | 15.07 | 197,376 | +0.10(+0.65%) |
Feb 14, 2023 | 14.98 | 15.07 | 14.86 | 14.97 | 189,872 | -0.10(-0.65%) |
Feb 13, 2023 | 14.98 | 15.08 | 14.88 | 15.07 | 127,031 | +0.02(+0.13%) |
Feb 10, 2023 | 15.17 | 15.23 | 14.76 | 15.05 | 247,870 | -0.19(-1.22%) |
Feb 09, 2023 | 15.34 | 15.49 | 15.19 | 15.23 | 256,684 | +0.03(+0.19%) |
Feb 08, 2023 | 15.27 | 15.41 | 15.17 | 15.21 | 569,885 | -0.13(-0.83%) |
Feb 07, 2023 | 15.07 | 15.42 | 15.07 | 15.33 | 350,577 | +0.14(+0.90%) |
Feb 06, 2023 | 15.23 | 15.30 | 14.98 | 15.20 | 214,028 | -0.05(-0.32%) |
Feb 03, 2023 | 15.17 | 15.29 | 15.08 | 15.24 | 304,021 | -0.02(-0.13%) |
Feb 02, 2023 | 15.01 | 15.27 | 14.99 | 15.26 | 695,559 | +0.41(+2.77%) |
Feb 01, 2023 | 14.82 | 15.06 | 14.72 | 14.85 | 519,797 | +0.02(+0.13%) |
Jan 31, 2023 | 14.46 | 14.87 | 14.31 | 14.83 | 413,250 | +0.49(+3.41%) |
Jan 30, 2023 | 14.53 | 14.67 | 14.25 | 14.34 | 367,910 | -0.24(-1.68%) |
Jan 27, 2023 | 14.75 | 14.84 | 14.52 | 14.59 | 223,315 | -0.20(-1.33%) |
Jan 26, 2023 | 14.92 | 15.10 | 14.61 | 14.78 | 1,118,633 | -0.04(-0.26%) |
Jan 25, 2023 | 14.71 | 14.86 | 14.64 | 14.82 | 309,043 | +0.09(+0.60%) |
Jan 24, 2023 | 14.73 | 14.94 | 14.70 | 14.73 | 253,221 | -0.07(-0.46%) |
Jan 23, 2023 | 14.70 | 14.94 | 14.58 | 14.80 | 289,613 | +0.11(+0.73%) |
Jan 20, 2023 | 14.83 | 14.87 | 14.68 | 14.70 | 234,019 | -0.01(-0.07%) |
Jan 19, 2023 | 14.91 | 14.91 | 14.65 | 14.71 | 260,190 | -0.19(-1.25%) |
Jan 18, 2023 | 15.23 | 15.34 | 14.75 | 14.89 | 211,258 | -0.29(-1.94%) |
Jan 17, 2023 | 15.21 | 15.30 | 15.12 | 15.19 | 149,381 | +0.03(+0.19%) |
Jan 13, 2023 | 15.19 | 15.23 | 14.98 | 15.16 | 104,865 | -0.01(-0.06%) |
Jan 12, 2023 | 14.67 | 15.27 | 14.50 | 15.17 | 254,102 | +0.55(+3.75%) |
Jan 11, 2023 | 14.46 | 14.69 | 14.38 | 14.62 | 189,513 | +0.21(+1.43%) |
Jan 10, 2023 | 14.21 | 14.42 | 14.14 | 14.41 | 174,123 | +0.20(+1.38%) |
Jan 09, 2023 | 14.41 | 14.55 | 14.20 | 14.22 | 151,848 | -0.10(-0.68%) |
Jan 06, 2023 | 14.07 | 14.33 | 13.94 | 14.31 | 239,073 | +0.39(+2.82%) |
Jan 05, 2023 | 14.25 | 14.25 | 13.87 | 13.92 | 240,558 | -0.36(-2.54%) |
Jan 04, 2023 | 14.15 | 14.36 | 14.10 | 14.28 | 192,493 | +0.21(+1.46%) |
Jan 03, 2023 | 14.22 | 14.25 | 13.92 | 14.08 | 351,708 | -0.02(-0.14%) |
Dec 30, 2022 | 13.76 | 14.19 | 13.72 | 14.10 | 647,728 | +0.14(+0.98%) |
Dec 29, 2022 | 13.76 | 14.11 | 13.63 | 13.96 | 221,414 | +0.36(+2.67%) |
Dec 28, 2022 | 13.75 | 13.99 | 13.49 | 13.60 | 333,529 | -0.24(-1.70%) |
Dec 27, 2022 | 13.72 | 13.83 | 13.42 | 13.83 | 196,861 | +0.21(+1.51%) |
Dec 23, 2022 | 13.51 | 13.78 | 13.50 | 13.63 | 160,477 | -0.03(-0.22%) |
Dec 22, 2022 | 13.68 | 13.68 | 13.34 | 13.66 | 300,531 | -0.06(-0.43%) |
Dec 21, 2022 | 13.92 | 14.01 | 13.62 | 13.72 | 261,753 | -0.14(-0.99%) |
Dec 20, 2022 | 14.54 | 14.54 | 13.65 | 13.85 | 470,581 | -0.84(-5.73%) |
Dec 19, 2022 | 14.93 | 14.93 | 14.51 | 14.70 | 210,279 | -0.28(-1.90%) |
Dec 16, 2022 | 14.94 | 15.30 | 14.89 | 14.98 | 435,866 | -0.12(-0.78%) |
Dec 15, 2022 | 15.36 | 15.42 | 15.01 | 15.10 | 237,127 | -0.50(-3.20%) |
Dec 14, 2022 | 15.49 | 15.71 | 15.32 | 15.60 | 203,618 | +0.19(+1.21%) |
Dec 13, 2022 | 15.73 | 15.75 | 15.35 | 15.41 | 519,827 | -0.01(-0.06%) |
Dec 12, 2022 | 15.41 | 15.58 | 15.32 | 15.42 | 185,484 | +0.02(+0.13%) |
Dec 09, 2022 | 15.67 | 15.81 | 15.33 | 15.40 | 156,310 | -0.37(-2.36%) |
Dec 08, 2022 | 15.70 | 16.13 | 15.67 | 15.77 | 178,587 | +0.08(+0.50%) |
Dec 07, 2022 | 15.96 | 16.09 | 15.63 | 15.70 | 124,193 | -0.37(-2.32%) |
Dec 06, 2022 | 16.29 | 16.38 | 15.96 | 16.07 | 142,408 | -0.31(-1.91%) |
Dec 05, 2022 | 16.35 | 16.69 | 16.29 | 16.38 | 172,857 | +0.38(+2.39%) |
Dec 02, 2022 | 15.78 | 16.16 | 15.75 | 16.00 | 92,273 | +0.02(+0.12%) |