Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.14 | 15.53 | 15.01 | 15.18 | 814,470 | +0.01(+0.07%) |
Feb 27, 2023 | 15.34 | 15.49 | 15.03 | 15.17 | 382,684 | -0.01(-0.07%) |
Feb 24, 2023 | 15.27 | 15.49 | 15.03 | 15.18 | 539,894 | -0.45(-2.88%) |
Feb 23, 2023 | 16.45 | 16.65 | 15.30 | 15.63 | 689,263 | -0.82(-4.98%) |
Feb 22, 2023 | 16.24 | 16.60 | 16.06 | 16.45 | 468,146 | +0.17(+1.04%) |
Feb 21, 2023 | 16.63 | 16.86 | 15.81 | 16.28 | 564,410 | -0.70(-4.12%) |
Feb 17, 2023 | 16.86 | 17.03 | 16.38 | 16.98 | 509,466 | +0.08(+0.47%) |
Feb 16, 2023 | 16.50 | 17.10 | 16.23 | 16.90 | 576,523 | -0.04(-0.24%) |
Feb 15, 2023 | 15.62 | 16.95 | 15.50 | 16.94 | 649,859 | +1.49(+9.64%) |
Feb 14, 2023 | 14.99 | 15.49 | 14.75 | 15.45 | 285,592 | +0.31(+2.05%) |
Feb 13, 2023 | 15.05 | 15.24 | 14.74 | 15.14 | 289,217 | +0.09(+0.60%) |
Feb 10, 2023 | 15.13 | 15.29 | 14.96 | 15.05 | 245,562 | -0.24(-1.57%) |
Feb 09, 2023 | 16.14 | 16.30 | 15.25 | 15.29 | 381,930 | -0.64(-4.02%) |
Feb 08, 2023 | 16.19 | 16.37 | 15.77 | 15.93 | 302,098 | -0.39(-2.39%) |
Feb 07, 2023 | 15.97 | 16.34 | 15.63 | 16.32 | 354,569 | +0.41(+2.58%) |
Feb 06, 2023 | 16.09 | 16.31 | 15.79 | 15.91 | 243,303 | -0.36(-2.21%) |
Feb 03, 2023 | 16.30 | 16.90 | 16.14 | 16.27 | 419,472 | -0.63(-3.73%) |
Feb 02, 2023 | 16.03 | 17.00 | 16.01 | 16.90 | 682,874 | +1.39(+8.96%) |
Feb 01, 2023 | 15.32 | 15.64 | 14.80 | 15.51 | 367,930 | +0.18(+1.17%) |
Jan 31, 2023 | 15.10 | 15.39 | 15.10 | 15.33 | 332,349 | +0.29(+1.93%) |
Jan 30, 2023 | 14.98 | 15.19 | 14.85 | 15.04 | 272,379 | -0.14(-0.92%) |
Jan 27, 2023 | 15.08 | 15.39 | 14.82 | 15.18 | 380,533 | +0.08(+0.53%) |
Jan 26, 2023 | 15.00 | 15.22 | 14.57 | 15.10 | 294,012 | +0.37(+2.51%) |
Jan 25, 2023 | 14.39 | 14.76 | 13.74 | 14.73 | 554,524 | +0.03(+0.20%) |
Jan 24, 2023 | 14.54 | 15.06 | 14.49 | 14.70 | 321,827 | -0.24(-1.61%) |
Jan 23, 2023 | 14.50 | 14.96 | 14.33 | 14.94 | 336,374 | +0.54(+3.75%) |
Jan 20, 2023 | 14.32 | 14.44 | 14.14 | 14.40 | 314,836 | +0.33(+2.35%) |
Jan 19, 2023 | 13.91 | 14.16 | 13.82 | 14.07 | 273,137 | -0.07(-0.50%) |
Jan 18, 2023 | 14.49 | 14.66 | 14.10 | 14.14 | 300,172 | -0.18(-1.26%) |
Jan 17, 2023 | 14.21 | 14.35 | 13.77 | 14.32 | 333,775 | +0.13(+0.92%) |
Jan 13, 2023 | 14.02 | 14.26 | 13.97 | 14.19 | 381,833 | -0.05(-0.35%) |
Jan 12, 2023 | 14.18 | 14.28 | 13.90 | 14.24 | 367,150 | +0.05(+0.35%) |
Jan 11, 2023 | 14.27 | 14.37 | 14.14 | 14.19 | 317,588 | +0.11(+0.78%) |
Jan 10, 2023 | 13.57 | 14.10 | 13.52 | 14.08 | 357,108 | +0.45(+3.30%) |
Jan 09, 2023 | 13.44 | 13.97 | 13.44 | 13.63 | 513,489 | +0.43(+3.26%) |
Jan 06, 2023 | 13.23 | 13.33 | 12.76 | 13.20 | 429,434 | +0.23(+1.77%) |
Jan 05, 2023 | 13.02 | 13.20 | 12.67 | 12.97 | 401,443 | -0.15(-1.14%) |
Jan 04, 2023 | 13.28 | 13.40 | 12.83 | 13.12 | 441,356 | -0.05(-0.38%) |
Jan 03, 2023 | 13.10 | 13.41 | 12.66 | 13.17 | 568,606 | +0.36(+2.81%) |
Dec 30, 2022 | 12.56 | 12.85 | 12.48 | 12.81 | 517,341 | -0.09(-0.70%) |
Dec 29, 2022 | 12.52 | 12.95 | 12.52 | 12.90 | 609,934 | +0.44(+3.53%) |
Dec 28, 2022 | 12.43 | 12.58 | 12.19 | 12.46 | 537,943 | +0.04(+0.32%) |
Dec 27, 2022 | 12.34 | 12.78 | 12.19 | 12.42 | 430,846 | -0.20(-1.55%) |
Dec 23, 2022 | 12.78 | 12.85 | 12.44 | 12.62 | 519,393 | -0.16(-1.29%) |
Dec 22, 2022 | 12.91 | 13.10 | 12.41 | 12.78 | 596,225 | -0.36(-2.74%) |
Dec 21, 2022 | 13.12 | 13.36 | 12.96 | 13.14 | 517,450 | +0.17(+1.31%) |
Dec 20, 2022 | 12.65 | 13.10 | 12.56 | 12.97 | 388,687 | +0.15(+1.17%) |
Dec 19, 2022 | 12.94 | 13.19 | 12.68 | 12.82 | 579,968 | -0.15(-1.16%) |
Dec 16, 2022 | 12.78 | 13.07 | 12.75 | 12.97 | 723,797 | -0.04(-0.31%) |
Dec 15, 2022 | 13.22 | 13.34 | 12.75 | 13.01 | 759,669 | -0.59(-4.34%) |
Dec 14, 2022 | 13.74 | 14.00 | 13.39 | 13.60 | 533,632 | -0.08(-0.58%) |
Dec 13, 2022 | 14.19 | 14.58 | 13.50 | 13.68 | 631,836 | +0.17(+1.26%) |
Dec 12, 2022 | 13.42 | 13.60 | 13.25 | 13.51 | 540,976 | +0.10(+0.75%) |
Dec 09, 2022 | 13.45 | 13.60 | 13.27 | 13.41 | 380,372 | -0.18(-1.32%) |
Dec 08, 2022 | 13.65 | 14.28 | 13.39 | 13.59 | 423,754 | +0.02(+0.15%) |
Dec 07, 2022 | 14.31 | 14.55 | 13.52 | 13.57 | 1,107,409 | -0.95(-6.54%) |
Dec 06, 2022 | 14.78 | 14.79 | 14.27 | 14.52 | 457,631 | -0.44(-2.94%) |
Dec 05, 2022 | 15.60 | 15.76 | 14.70 | 14.96 | 390,001 | -0.88(-5.56%) |
Dec 02, 2022 | 15.67 | 15.95 | 15.33 | 15.84 | 223,699 | +0.01(+0.06%) |