Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.22 | 16.75 | 16.12 | 16.66 | 2,248,728 | +0.41(+2.52%) |
Feb 27, 2023 | 16.36 | 16.48 | 16.06 | 16.25 | 1,892,772 | +0.21(+1.31%) |
Feb 24, 2023 | 15.65 | 16.25 | 15.61 | 16.04 | 1,531,105 | -0.08(-0.50%) |
Feb 23, 2023 | 16.65 | 16.80 | 15.57 | 16.12 | 7,426,428 | -0.37(-2.24%) |
Feb 22, 2023 | 16.35 | 16.82 | 16.08 | 16.49 | 2,963,106 | +0.28(+1.73%) |
Feb 21, 2023 | 15.58 | 16.23 | 15.55 | 16.21 | 2,159,254 | +0.37(+2.34%) |
Feb 17, 2023 | 15.62 | 15.90 | 15.32 | 15.84 | 3,136,134 | -0.01(-0.06%) |
Feb 16, 2023 | 15.62 | 16.17 | 15.46 | 15.85 | 2,256,059 | -0.35(-2.16%) |
Feb 15, 2023 | 15.68 | 16.21 | 15.41 | 16.20 | 2,430,783 | +0.41(+2.60%) |
Feb 14, 2023 | 15.66 | 15.93 | 15.48 | 15.79 | 1,368,105 | -0.05(-0.32%) |
Feb 13, 2023 | 15.26 | 15.97 | 15.21 | 15.84 | 1,365,971 | +0.68(+4.49%) |
Feb 10, 2023 | 14.80 | 15.27 | 14.78 | 15.16 | 1,519,203 | +0.12(+0.80%) |
Feb 09, 2023 | 15.12 | 15.34 | 14.94 | 15.04 | 1,462,664 | +0.13(+0.87%) |
Feb 08, 2023 | 15.21 | 15.39 | 14.59 | 14.91 | 921,571 | -0.41(-2.68%) |
Feb 07, 2023 | 14.95 | 15.37 | 14.65 | 15.32 | 1,381,596 | +0.44(+2.96%) |
Feb 06, 2023 | 14.40 | 15.28 | 14.26 | 14.88 | 1,519,315 | +0.17(+1.16%) |
Feb 03, 2023 | 14.24 | 15.21 | 14.13 | 14.71 | 1,950,576 | -0.14(-0.94%) |
Feb 02, 2023 | 14.98 | 15.21 | 14.52 | 14.85 | 1,890,787 | +0.45(+3.12%) |
Feb 01, 2023 | 13.73 | 14.46 | 13.35 | 14.40 | 1,567,101 | +0.76(+5.57%) |
Jan 31, 2023 | 13.57 | 13.77 | 13.28 | 13.64 | 687,896 | +0.18(+1.34%) |
Jan 30, 2023 | 13.52 | 13.74 | 13.34 | 13.46 | 512,311 | -0.30(-2.18%) |
Jan 27, 2023 | 13.34 | 14.12 | 13.32 | 13.76 | 1,026,353 | +0.30(+2.23%) |
Jan 26, 2023 | 13.41 | 13.71 | 13.05 | 13.46 | 790,166 | +0.34(+2.59%) |
Jan 25, 2023 | 13.03 | 13.22 | 12.30 | 13.12 | 918,834 | -0.22(-1.65%) |
Jan 24, 2023 | 13.20 | 13.65 | 12.98 | 13.34 | 1,265,632 | +0.10(+0.76%) |
Jan 23, 2023 | 12.59 | 13.43 | 12.45 | 13.24 | 1,354,241 | +0.73(+5.84%) |
Jan 20, 2023 | 12.32 | 12.55 | 12.17 | 12.51 | 536,292 | +0.24(+1.96%) |
Jan 19, 2023 | 12.38 | 12.60 | 12.18 | 12.27 | 758,708 | -0.19(-1.52%) |
Jan 18, 2023 | 12.94 | 13.04 | 12.37 | 12.46 | 1,280,634 | -0.14(-1.11%) |
Jan 17, 2023 | 11.71 | 12.68 | 11.55 | 12.60 | 1,406,396 | +0.59(+4.91%) |
Jan 13, 2023 | 11.26 | 12.01 | 11.26 | 12.01 | 754,009 | +0.45(+3.89%) |
Jan 12, 2023 | 11.72 | 11.72 | 11.24 | 11.56 | 674,908 | -0.16(-1.37%) |
Jan 11, 2023 | 11.51 | 12.01 | 11.35 | 11.72 | 647,373 | +0.30(+2.63%) |
Jan 10, 2023 | 11.71 | 11.82 | 11.28 | 11.42 | 850,185 | -0.43(-3.63%) |
Jan 09, 2023 | 11.38 | 11.86 | 11.31 | 11.85 | 1,246,341 | +0.65(+5.80%) |
Jan 06, 2023 | 10.82 | 11.20 | 10.48 | 11.20 | 785,239 | +0.46(+4.28%) |
Jan 05, 2023 | 11.91 | 11.96 | 10.73 | 10.74 | 930,930 | -1.37(-11.31%) |
Jan 04, 2023 | 12.00 | 12.20 | 11.77 | 12.11 | 1,001,724 | +0.19(+1.59%) |
Jan 03, 2023 | 12.55 | 12.58 | 11.67 | 11.92 | 1,510,208 | -0.51(-4.10%) |
Dec 30, 2022 | 11.88 | 12.47 | 11.84 | 12.43 | 724,737 | +0.22(+1.80%) |
Dec 29, 2022 | 11.54 | 12.30 | 11.46 | 12.21 | 935,023 | +0.77(+6.73%) |
Dec 28, 2022 | 11.77 | 11.91 | 11.28 | 11.44 | 901,294 | -0.42(-3.54%) |
Dec 27, 2022 | 12.09 | 12.09 | 11.59 | 11.86 | 950,310 | -0.41(-3.34%) |
Dec 23, 2022 | 12.31 | 12.44 | 12.02 | 12.27 | 660,817 | -0.20(-1.60%) |
Dec 22, 2022 | 12.50 | 12.60 | 12.17 | 12.47 | 777,960 | -0.32(-2.50%) |
Dec 21, 2022 | 12.18 | 12.80 | 12.00 | 12.79 | 1,023,576 | +0.61(+5.01%) |
Dec 20, 2022 | 12.16 | 12.46 | 12.00 | 12.18 | 987,451 | -0.18(-1.46%) |
Dec 19, 2022 | 12.70 | 12.71 | 12.28 | 12.36 | 1,220,074 | -0.41(-3.21%) |
Dec 16, 2022 | 12.69 | 13.07 | 12.47 | 12.77 | 2,902,537 | -0.05(-0.39%) |
Dec 15, 2022 | 13.00 | 13.18 | 12.03 | 12.82 | 3,968,324 | -0.67(-4.97%) |
Dec 14, 2022 | 13.41 | 13.79 | 13.28 | 13.49 | 1,450,415 | +0.00(+0.00%) |
Dec 13, 2022 | 14.27 | 14.45 | 13.15 | 13.49 | 1,905,226 | -0.21(-1.53%) |
Dec 12, 2022 | 13.20 | 14.15 | 13.20 | 13.70 | 2,580,355 | +0.65(+4.98%) |
Dec 09, 2022 | 12.37 | 13.28 | 12.34 | 13.05 | 2,029,509 | +0.61(+4.90%) |
Dec 08, 2022 | 12.14 | 12.61 | 11.77 | 12.44 | 964,872 | +0.54(+4.54%) |
Dec 07, 2022 | 11.52 | 12.27 | 11.40 | 11.90 | 1,552,318 | +0.23(+1.97%) |
Dec 06, 2022 | 11.38 | 11.68 | 10.85 | 11.67 | 1,486,974 | +0.27(+2.37%) |
Dec 05, 2022 | 11.78 | 11.96 | 11.35 | 11.40 | 1,660,530 | -0.50(-4.20%) |
Dec 02, 2022 | 11.80 | 12.62 | 11.64 | 11.90 | 4,974,968 | +2.00(+20.20%) |