Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.08 | 17.12 | 16.99 | 16.99 | 16,898 | -0.07(-0.42%) |
Feb 27, 2023 | 17.01 | 17.06 | 16.99 | 17.06 | 5,422 | +0.07(+0.43%) |
Feb 24, 2023 | 17.05 | 17.05 | 16.91 | 16.99 | 16,797 | -0.07(-0.40%) |
Feb 23, 2023 | 17.12 | 17.12 | 16.98 | 17.06 | 12,283 | +0.00(+0.00%) |
Feb 22, 2023 | 17.14 | 17.14 | 16.97 | 17.06 | 3,461 | -0.11(-0.62%) |
Feb 21, 2023 | 17.35 | 17.35 | 17.14 | 17.16 | 6,322 | -0.17(-1.00%) |
Feb 17, 2023 | 17.29 | 17.34 | 17.28 | 17.34 | 59,382 | -0.03(-0.16%) |
Feb 16, 2023 | 17.30 | 17.39 | 17.28 | 17.36 | 4,594 | -0.01(-0.07%) |
Feb 15, 2023 | 17.44 | 17.44 | 17.33 | 17.38 | 1,514 | -0.07(-0.43%) |
Feb 14, 2023 | 17.52 | 17.52 | 17.40 | 17.45 | 1,330 | +0.12(+0.68%) |
Feb 13, 2023 | 17.21 | 17.36 | 17.21 | 17.33 | 20,612 | +0.16(+0.93%) |
Feb 10, 2023 | 17.25 | 17.26 | 17.17 | 17.17 | 21,605 | -0.15(-0.89%) |
Feb 09, 2023 | 17.49 | 17.49 | 17.32 | 17.33 | 2,692 | -0.13(-0.77%) |
Feb 08, 2023 | 17.49 | 17.50 | 17.46 | 17.46 | 3,671 | -0.06(-0.36%) |
Feb 07, 2023 | 17.44 | 17.57 | 17.38 | 17.52 | 3,219 | +0.25(+1.42%) |
Feb 06, 2023 | 17.36 | 17.37 | 17.24 | 17.28 | 14,087 | -0.27(-1.56%) |
Feb 03, 2023 | 17.66 | 17.66 | 17.53 | 17.55 | 9,481 | -0.24(-1.33%) |
Feb 02, 2023 | 17.83 | 17.83 | 17.70 | 17.79 | 9,576 | +0.13(+0.71%) |
Feb 01, 2023 | 17.41 | 17.66 | 17.41 | 17.66 | 10,868 | +0.27(+1.55%) |
Jan 31, 2023 | 17.41 | 17.41 | 17.37 | 17.39 | 1,961 | -0.05(-0.28%) |
Jan 30, 2023 | 17.55 | 17.55 | 17.40 | 17.44 | 31,222 | -0.19(-1.09%) |
Jan 27, 2023 | 17.56 | 17.68 | 17.56 | 17.64 | 8,689 | +0.05(+0.30%) |
Jan 26, 2023 | 17.67 | 17.67 | 17.51 | 17.58 | 25,661 | +0.02(+0.14%) |
Jan 25, 2023 | 17.36 | 17.56 | 17.36 | 17.56 | 38,070 | -0.08(-0.44%) |
Jan 24, 2023 | 17.72 | 17.72 | 17.55 | 17.64 | 16,287 | -0.05(-0.27%) |
Jan 23, 2023 | 17.66 | 17.71 | 17.59 | 17.68 | 47,354 | +0.08(+0.44%) |
Jan 20, 2023 | 17.41 | 17.61 | 17.41 | 17.61 | 23,025 | +0.35(+2.04%) |
Jan 19, 2023 | 17.29 | 17.29 | 17.20 | 17.25 | 40,849 | +0.10(+0.59%) |
Jan 18, 2023 | 17.43 | 17.43 | 17.12 | 17.15 | 60,518 | -0.06(-0.34%) |
Jan 17, 2023 | 17.16 | 17.23 | 17.12 | 17.21 | 62,247 | +0.26(+1.54%) |
Jan 13, 2023 | 16.79 | 16.95 | 16.79 | 16.95 | 81,975 | +0.23(+1.36%) |
Jan 12, 2023 | 16.69 | 16.78 | 16.69 | 16.72 | 17,301 | +0.35(+2.14%) |
Jan 11, 2023 | 16.29 | 16.37 | 16.29 | 16.37 | 79,630 | +0.02(+0.12%) |
Jan 10, 2023 | 16.35 | 16.38 | 16.30 | 16.35 | 7,090 | -0.09(-0.53%) |
Jan 09, 2023 | 16.53 | 16.53 | 16.37 | 16.44 | 9,065 | -0.05(-0.28%) |
Jan 06, 2023 | 16.34 | 16.49 | 16.32 | 16.49 | 6,423 | +0.28(+1.71%) |
Jan 05, 2023 | 16.24 | 16.24 | 16.16 | 16.21 | 38,882 | -0.50(-3.00%) |
Jan 04, 2023 | 16.71 | 16.74 | 16.66 | 16.71 | 4,505 | -0.06(-0.35%) |
Jan 03, 2023 | 16.79 | 16.85 | 16.77 | 16.77 | 6,275 | +0.03(+0.18%) |
Dec 30, 2022 | 16.79 | 16.82 | 16.70 | 16.74 | 8,979 | -0.04(-0.23%) |
Dec 29, 2022 | 16.72 | 16.84 | 16.72 | 16.78 | 7,176 | +0.35(+2.11%) |
Dec 28, 2022 | 16.65 | 16.65 | 16.40 | 16.43 | 26,056 | -0.35(-2.07%) |
Dec 27, 2022 | 16.81 | 16.83 | 16.76 | 16.78 | 11,451 | +0.09(+0.52%) |
Dec 23, 2022 | 16.76 | 16.76 | 16.66 | 16.69 | 44,817 | -0.07(-0.40%) |
Dec 22, 2022 | 16.78 | 16.79 | 16.76 | 16.76 | 15,664 | -0.10(-0.61%) |
Dec 21, 2022 | 16.77 | 16.89 | 16.76 | 16.86 | 27,640 | +0.09(+0.56%) |
Dec 20, 2022 | 16.76 | 16.84 | 16.73 | 16.77 | 4,186 | -0.10(-0.57%) |
Dec 19, 2022 | 16.93 | 16.93 | 16.86 | 16.86 | 10,232 | -0.06(-0.33%) |
Dec 16, 2022 | 16.81 | 16.99 | 16.81 | 16.92 | 16,666 | +0.21(+1.28%) |
Dec 15, 2022 | 16.80 | 16.86 | 16.70 | 16.71 | 48,377 | -0.31(-1.80%) |
Dec 14, 2022 | 17.05 | 17.07 | 16.88 | 17.01 | 46,966 | -0.10(-0.60%) |
Dec 13, 2022 | 17.05 | 17.19 | 17.05 | 17.12 | 16,116 | +0.40(+2.39%) |
Dec 12, 2022 | 16.65 | 16.78 | 16.65 | 16.72 | 12,873 | +0.07(+0.45%) |
Dec 09, 2022 | 16.61 | 16.70 | 16.61 | 16.64 | 10,515 | -0.24(-1.43%) |
Dec 08, 2022 | 16.80 | 16.95 | 16.80 | 16.88 | 5,779 | +0.00(+0.01%) |
Dec 07, 2022 | 16.98 | 16.98 | 16.86 | 16.88 | 11,687 | -0.14(-0.80%) |
Dec 06, 2022 | 17.19 | 17.19 | 16.98 | 17.02 | 6,485 | -0.37(-2.11%) |
Dec 05, 2022 | 17.67 | 17.67 | 17.37 | 17.39 | 4,636 | -0.47(-2.61%) |
Dec 02, 2022 | 17.86 | 17.90 | 17.77 | 17.85 | 10,127 | -0.02(-0.10%) |