Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.09 | 13.26 | 12.94 | 12.95 | 294,844 | -0.02(-0.15%) |
Feb 27, 2023 | 13.00 | 13.28 | 12.97 | 12.97 | 397,863 | -0.07(-0.54%) |
Feb 24, 2023 | 13.23 | 13.25 | 12.88 | 13.04 | 281,358 | -0.30(-2.25%) |
Feb 23, 2023 | 13.72 | 13.72 | 13.21 | 13.34 | 264,621 | -0.09(-0.67%) |
Feb 22, 2023 | 13.32 | 13.52 | 13.29 | 13.43 | 236,193 | +0.19(+1.44%) |
Feb 21, 2023 | 13.58 | 13.70 | 13.21 | 13.24 | 279,601 | -0.55(-3.99%) |
Feb 17, 2023 | 13.86 | 13.86 | 13.59 | 13.79 | 156,320 | -0.13(-0.93%) |
Feb 16, 2023 | 14.36 | 14.39 | 13.88 | 13.92 | 306,885 | -0.59(-4.07%) |
Feb 15, 2023 | 14.03 | 14.54 | 14.03 | 14.51 | 215,943 | +0.38(+2.69%) |
Feb 14, 2023 | 13.67 | 14.23 | 13.25 | 14.13 | 634,723 | +0.31(+2.24%) |
Feb 13, 2023 | 13.84 | 13.90 | 13.64 | 13.82 | 663,179 | -0.02(-0.14%) |
Feb 10, 2023 | 13.71 | 13.90 | 13.65 | 13.84 | 211,443 | +0.04(+0.29%) |
Feb 09, 2023 | 14.32 | 14.41 | 13.66 | 13.80 | 300,228 | -0.39(-2.75%) |
Feb 08, 2023 | 14.46 | 14.52 | 14.15 | 14.19 | 175,166 | -0.27(-1.87%) |
Feb 07, 2023 | 14.28 | 14.49 | 14.13 | 14.46 | 194,896 | +0.14(+0.98%) |
Feb 06, 2023 | 14.52 | 14.72 | 14.27 | 14.32 | 217,990 | -0.48(-3.24%) |
Feb 03, 2023 | 14.82 | 15.34 | 14.63 | 14.80 | 292,459 | -0.38(-2.50%) |
Feb 02, 2023 | 15.00 | 15.51 | 14.90 | 15.18 | 467,232 | +0.42(+2.85%) |
Feb 01, 2023 | 14.28 | 14.81 | 14.07 | 14.76 | 478,368 | +0.43(+3.00%) |
Jan 31, 2023 | 13.89 | 14.34 | 13.83 | 14.33 | 504,937 | +0.43(+3.09%) |
Jan 30, 2023 | 14.13 | 14.30 | 13.86 | 13.90 | 252,123 | -0.43(-3.00%) |
Jan 27, 2023 | 13.69 | 14.47 | 13.69 | 14.33 | 434,594 | +0.58(+4.22%) |
Jan 26, 2023 | 13.75 | 13.98 | 13.63 | 13.75 | 326,999 | -0.03(-0.22%) |
Jan 25, 2023 | 13.71 | 13.82 | 13.47 | 13.78 | 147,677 | -0.11(-0.79%) |
Jan 24, 2023 | 14.03 | 14.14 | 13.85 | 13.89 | 189,666 | -0.25(-1.77%) |
Jan 23, 2023 | 13.93 | 14.24 | 13.78 | 14.14 | 385,023 | +0.24(+1.73%) |
Jan 20, 2023 | 13.39 | 13.96 | 13.27 | 13.90 | 342,478 | +0.50(+3.73%) |
Jan 19, 2023 | 13.48 | 13.59 | 13.33 | 13.40 | 227,331 | -0.16(-1.18%) |
Jan 18, 2023 | 14.17 | 14.29 | 13.55 | 13.56 | 400,735 | -0.45(-3.21%) |
Jan 17, 2023 | 13.71 | 14.08 | 13.62 | 14.01 | 570,728 | +0.44(+3.24%) |
Jan 13, 2023 | 13.61 | 13.79 | 13.53 | 13.57 | 208,343 | -0.21(-1.52%) |
Jan 12, 2023 | 13.76 | 13.80 | 13.54 | 13.78 | 320,001 | +0.12(+0.88%) |
Jan 11, 2023 | 13.65 | 13.73 | 13.49 | 13.66 | 350,275 | +0.04(+0.29%) |
Jan 10, 2023 | 13.32 | 13.62 | 13.29 | 13.62 | 267,730 | +0.27(+2.02%) |
Jan 09, 2023 | 13.53 | 13.72 | 13.33 | 13.35 | 314,821 | -0.05(-0.37%) |
Jan 06, 2023 | 13.38 | 13.54 | 13.15 | 13.40 | 249,780 | +0.09(+0.68%) |
Jan 05, 2023 | 13.06 | 13.38 | 12.99 | 13.31 | 468,724 | +0.08(+0.60%) |
Jan 04, 2023 | 12.66 | 13.36 | 12.59 | 13.23 | 745,117 | +1.31(+10.99%) |
Jan 03, 2023 | 11.97 | 12.26 | 11.90 | 11.92 | 524,547 | +0.06(+0.51%) |
Dec 30, 2022 | 11.33 | 11.90 | 11.29 | 11.86 | 633,898 | +0.34(+2.95%) |
Dec 29, 2022 | 11.18 | 11.57 | 11.08 | 11.52 | 431,061 | +0.45(+4.07%) |
Dec 28, 2022 | 11.17 | 11.40 | 11.04 | 11.07 | 634,040 | -0.13(-1.16%) |
Dec 27, 2022 | 11.42 | 11.51 | 11.13 | 11.20 | 545,806 | -0.25(-2.18%) |
Dec 23, 2022 | 11.55 | 11.63 | 11.39 | 11.45 | 359,633 | -0.10(-0.87%) |
Dec 22, 2022 | 11.63 | 11.65 | 11.19 | 11.55 | 714,002 | -0.15(-1.28%) |
Dec 21, 2022 | 11.42 | 11.76 | 11.33 | 11.70 | 577,490 | +0.36(+3.17%) |
Dec 20, 2022 | 11.22 | 11.46 | 11.19 | 11.34 | 601,573 | +0.06(+0.53%) |
Dec 19, 2022 | 12.08 | 12.08 | 11.22 | 11.28 | 881,164 | -0.75(-6.23%) |
Dec 16, 2022 | 11.56 | 12.06 | 11.48 | 12.03 | 1,554,284 | +0.39(+3.35%) |
Dec 15, 2022 | 12.10 | 12.11 | 11.49 | 11.64 | 679,949 | -0.62(-5.06%) |
Dec 14, 2022 | 12.44 | 12.56 | 12.10 | 12.26 | 514,050 | -0.20(-1.61%) |
Dec 13, 2022 | 12.98 | 13.30 | 12.38 | 12.46 | 498,114 | -0.10(-0.80%) |
Dec 12, 2022 | 12.52 | 12.75 | 12.45 | 12.56 | 536,216 | +0.00(+0.00%) |
Dec 09, 2022 | 12.61 | 12.92 | 12.53 | 12.56 | 313,261 | -0.17(-1.34%) |
Dec 08, 2022 | 12.60 | 12.86 | 12.53 | 12.73 | 517,808 | +0.06(+0.47%) |
Dec 07, 2022 | 12.69 | 12.82 | 12.45 | 12.67 | 546,938 | -0.17(-1.32%) |
Dec 06, 2022 | 13.46 | 13.55 | 12.74 | 12.84 | 502,443 | -0.70(-5.17%) |
Dec 05, 2022 | 13.73 | 13.82 | 13.52 | 13.54 | 381,076 | -0.30(-2.17%) |
Dec 02, 2022 | 13.81 | 13.93 | 13.61 | 13.84 | 332,155 | -0.17(-1.21%) |