Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.82 | 18.30 | 17.81 | 18.03 | 102,736 | +0.17(+0.94%) |
Feb 27, 2023 | 18.03 | 18.18 | 17.78 | 17.86 | 169,245 | +0.13(+0.72%) |
Feb 24, 2023 | 18.00 | 18.10 | 17.61 | 17.73 | 149,069 | -0.65(-3.55%) |
Feb 23, 2023 | 18.40 | 18.53 | 18.05 | 18.39 | 137,015 | +0.18(+0.98%) |
Feb 22, 2023 | 18.29 | 18.52 | 18.00 | 18.21 | 256,702 | -0.10(-0.54%) |
Feb 21, 2023 | 18.81 | 19.01 | 18.30 | 18.31 | 173,060 | -0.84(-4.39%) |
Feb 17, 2023 | 18.68 | 19.15 | 18.58 | 19.15 | 155,663 | +0.28(+1.47%) |
Feb 16, 2023 | 19.20 | 19.80 | 18.87 | 18.87 | 186,317 | -0.59(-3.05%) |
Feb 15, 2023 | 18.48 | 19.46 | 18.46 | 19.46 | 195,148 | +0.96(+5.18%) |
Feb 14, 2023 | 17.86 | 18.60 | 17.84 | 18.50 | 178,586 | +0.45(+2.52%) |
Feb 13, 2023 | 17.80 | 18.15 | 17.72 | 18.05 | 145,833 | +0.10(+0.55%) |
Feb 10, 2023 | 18.14 | 18.32 | 17.88 | 17.95 | 273,351 | -0.34(-1.84%) |
Feb 09, 2023 | 19.33 | 19.40 | 18.24 | 18.29 | 297,063 | -0.79(-4.15%) |
Feb 08, 2023 | 19.24 | 19.63 | 19.06 | 19.08 | 131,753 | -0.34(-1.73%) |
Feb 07, 2023 | 19.38 | 19.53 | 18.81 | 19.41 | 215,927 | +0.13(+0.67%) |
Feb 06, 2023 | 19.13 | 19.46 | 19.02 | 19.29 | 132,836 | -0.23(-1.17%) |
Feb 03, 2023 | 19.71 | 20.45 | 19.50 | 19.51 | 339,025 | -0.78(-3.85%) |
Feb 02, 2023 | 19.72 | 20.66 | 19.72 | 20.29 | 356,959 | +0.96(+4.96%) |
Feb 01, 2023 | 18.65 | 19.47 | 18.41 | 19.33 | 199,822 | +0.65(+3.49%) |
Jan 31, 2023 | 18.39 | 18.73 | 18.35 | 18.68 | 194,159 | +0.45(+2.50%) |
Jan 30, 2023 | 18.52 | 18.89 | 18.21 | 18.23 | 151,410 | -0.54(-2.90%) |
Jan 27, 2023 | 18.33 | 18.95 | 18.30 | 18.77 | 147,759 | +0.27(+1.44%) |
Jan 26, 2023 | 18.78 | 18.95 | 18.27 | 18.50 | 113,571 | -0.06(-0.32%) |
Jan 25, 2023 | 18.23 | 18.62 | 17.91 | 18.56 | 237,828 | +0.06(+0.32%) |
Jan 24, 2023 | 18.52 | 18.77 | 18.40 | 18.50 | 113,245 | -0.31(-1.63%) |
Jan 23, 2023 | 18.34 | 18.89 | 18.25 | 18.81 | 288,056 | +0.57(+3.15%) |
Jan 20, 2023 | 17.60 | 18.31 | 17.48 | 18.24 | 239,625 | +0.68(+3.89%) |
Jan 19, 2023 | 17.25 | 17.66 | 17.14 | 17.55 | 85,572 | +0.16(+0.91%) |
Jan 18, 2023 | 18.45 | 18.46 | 17.40 | 17.40 | 296,075 | -0.85(-4.66%) |
Jan 17, 2023 | 18.25 | 18.30 | 17.93 | 18.25 | 328,195 | +0.65(+3.71%) |
Jan 13, 2023 | 17.22 | 17.76 | 17.15 | 17.59 | 257,587 | +0.24(+1.37%) |
Jan 12, 2023 | 16.87 | 17.37 | 16.48 | 17.36 | 193,692 | +0.75(+4.53%) |
Jan 11, 2023 | 16.54 | 16.70 | 16.37 | 16.60 | 227,898 | +0.17(+1.02%) |
Jan 10, 2023 | 15.96 | 16.50 | 15.91 | 16.44 | 189,436 | +0.44(+2.72%) |
Jan 09, 2023 | 15.76 | 16.30 | 15.74 | 16.00 | 411,434 | +0.47(+3.06%) |
Jan 06, 2023 | 15.15 | 15.53 | 14.90 | 15.53 | 519,968 | +0.36(+2.35%) |
Jan 05, 2023 | 15.30 | 15.30 | 15.03 | 15.17 | 170,791 | -0.41(-2.60%) |
Jan 04, 2023 | 15.21 | 15.63 | 15.08 | 15.58 | 323,362 | +0.55(+3.69%) |
Jan 03, 2023 | 15.37 | 15.43 | 14.87 | 15.02 | 669,557 | +0.07(+0.46%) |
Dec 30, 2022 | 14.79 | 14.99 | 14.75 | 14.95 | 184,036 | -0.04(-0.26%) |
Dec 29, 2022 | 14.73 | 15.02 | 14.72 | 14.99 | 324,882 | +0.45(+3.13%) |
Dec 28, 2022 | 14.69 | 14.93 | 14.52 | 14.54 | 404,491 | -0.14(-0.94%) |
Dec 27, 2022 | 14.90 | 15.01 | 14.68 | 14.68 | 331,413 | -0.40(-2.62%) |
Dec 23, 2022 | 14.98 | 15.12 | 14.88 | 15.07 | 154,045 | +0.09(+0.59%) |
Dec 22, 2022 | 15.09 | 15.16 | 14.77 | 14.98 | 388,181 | -0.29(-1.88%) |
Dec 21, 2022 | 15.17 | 15.40 | 15.13 | 15.27 | 246,581 | +0.15(+0.98%) |
Dec 20, 2022 | 14.99 | 15.30 | 14.92 | 15.12 | 245,526 | +0.14(+0.92%) |
Dec 19, 2022 | 15.21 | 15.22 | 14.91 | 14.98 | 259,237 | -0.28(-1.81%) |
Dec 16, 2022 | 15.35 | 15.49 | 15.12 | 15.26 | 223,311 | -0.28(-1.78%) |
Dec 15, 2022 | 15.87 | 15.99 | 15.46 | 15.54 | 341,899 | -0.65(-4.03%) |
Dec 14, 2022 | 16.15 | 16.44 | 15.97 | 16.19 | 229,018 | +0.01(+0.06%) |
Dec 13, 2022 | 16.71 | 16.89 | 16.07 | 16.18 | 399,784 | +0.06(+0.37%) |
Dec 12, 2022 | 15.90 | 16.12 | 15.88 | 16.12 | 213,000 | +0.17(+1.05%) |
Dec 09, 2022 | 16.06 | 16.16 | 15.95 | 15.95 | 153,599 | -0.22(-1.35%) |
Dec 08, 2022 | 16.03 | 16.24 | 15.93 | 16.17 | 203,908 | +0.25(+1.55%) |
Dec 07, 2022 | 15.93 | 16.11 | 15.87 | 15.92 | 142,463 | -0.06(-0.37%) |
Dec 06, 2022 | 16.40 | 16.40 | 15.88 | 15.98 | 318,932 | -0.36(-2.18%) |
Dec 05, 2022 | 16.78 | 16.94 | 16.29 | 16.34 | 188,390 | -0.61(-3.62%) |
Dec 02, 2022 | 16.52 | 16.95 | 16.52 | 16.95 | 159,602 | +0.14(+0.82%) |