Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.96 | 17.09 | 15.33 | 15.48 | 193,733 | -1.63(-9.50%) |
Feb 27, 2023 | 18.11 | 18.29 | 16.82 | 17.11 | 154,883 | -1.15(-6.31%) |
Feb 24, 2023 | 19.54 | 19.82 | 18.26 | 18.26 | 149,753 | -1.62(-8.13%) |
Feb 23, 2023 | 21.00 | 21.49 | 19.86 | 19.88 | 75,245 | -1.10(-5.27%) |
Feb 22, 2023 | 21.57 | 22.38 | 20.74 | 20.98 | 66,967 | -0.80(-3.67%) |
Feb 21, 2023 | 23.87 | 24.33 | 21.60 | 21.78 | 107,802 | -2.19(-9.14%) |
Feb 17, 2023 | 26.05 | 26.05 | 23.80 | 23.97 | 129,150 | -2.67(-10.01%) |
Feb 16, 2023 | 26.30 | 27.30 | 26.30 | 26.64 | 45,508 | -0.17(-0.64%) |
Feb 15, 2023 | 27.30 | 27.30 | 25.77 | 26.81 | 84,909 | -0.22(-0.83%) |
Feb 14, 2023 | 25.64 | 27.25 | 25.51 | 27.03 | 87,827 | +1.40(+5.47%) |
Feb 13, 2023 | 25.00 | 26.20 | 24.52 | 25.63 | 73,361 | +0.89(+3.59%) |
Feb 10, 2023 | 24.46 | 24.86 | 24.03 | 24.74 | 93,352 | +0.78(+3.26%) |
Feb 09, 2023 | 24.08 | 24.48 | 23.89 | 23.96 | 37,595 | +0.13(+0.53%) |
Feb 08, 2023 | 23.87 | 24.02 | 23.52 | 23.84 | 37,862 | +0.23(+0.99%) |
Feb 07, 2023 | 23.24 | 23.73 | 22.90 | 23.60 | 38,041 | +0.27(+1.15%) |
Feb 06, 2023 | 23.35 | 24.08 | 23.07 | 23.33 | 89,754 | -0.16(-0.69%) |
Feb 03, 2023 | 23.69 | 23.92 | 23.39 | 23.50 | 36,767 | -0.20(-0.83%) |
Feb 02, 2023 | 23.97 | 24.48 | 23.13 | 23.69 | 71,473 | -0.29(-1.22%) |
Feb 01, 2023 | 23.73 | 24.43 | 23.52 | 23.99 | 50,307 | -0.05(-0.22%) |
Jan 31, 2023 | 23.40 | 24.39 | 23.27 | 24.04 | 43,555 | +0.64(+2.74%) |
Jan 30, 2023 | 24.02 | 24.63 | 23.15 | 23.40 | 60,631 | -0.45(-1.87%) |
Jan 27, 2023 | 23.52 | 24.62 | 23.44 | 23.84 | 141,956 | +0.41(+1.74%) |
Jan 26, 2023 | 23.96 | 23.96 | 23.18 | 23.44 | 71,669 | -0.07(-0.30%) |
Jan 25, 2023 | 23.60 | 23.97 | 23.16 | 23.51 | 60,715 | -0.10(-0.41%) |
Jan 24, 2023 | 23.93 | 23.97 | 23.08 | 23.60 | 40,992 | -0.14(-0.60%) |
Jan 23, 2023 | 23.08 | 23.97 | 23.08 | 23.75 | 85,606 | +1.08(+4.78%) |
Jan 20, 2023 | 22.02 | 23.23 | 21.98 | 22.66 | 97,789 | +0.61(+2.78%) |
Jan 19, 2023 | 21.41 | 22.22 | 21.31 | 22.05 | 36,033 | +0.20(+0.89%) |
Jan 18, 2023 | 22.59 | 22.86 | 21.86 | 21.86 | 27,205 | -0.38(-1.72%) |
Jan 17, 2023 | 21.94 | 22.41 | 21.75 | 22.24 | 41,286 | +0.30(+1.38%) |
Jan 13, 2023 | 22.25 | 22.63 | 21.70 | 21.94 | 38,403 | -0.23(-1.04%) |
Jan 12, 2023 | 21.39 | 22.32 | 21.34 | 22.17 | 26,570 | +1.16(+5.54%) |
Jan 11, 2023 | 21.09 | 21.69 | 20.92 | 21.00 | 28,687 | -0.05(-0.25%) |
Jan 10, 2023 | 21.98 | 22.22 | 20.83 | 21.06 | 58,269 | -0.71(-3.26%) |
Jan 09, 2023 | 21.18 | 22.14 | 21.18 | 21.77 | 28,822 | +0.67(+3.20%) |
Jan 06, 2023 | 21.03 | 21.48 | 20.90 | 21.09 | 21,241 | +0.32(+1.54%) |
Jan 05, 2023 | 20.82 | 21.31 | 20.47 | 20.77 | 42,415 | -0.01(-0.04%) |
Jan 04, 2023 | 21.31 | 22.01 | 20.43 | 20.78 | 107,462 | -0.92(-4.25%) |
Jan 03, 2023 | 22.46 | 23.08 | 21.17 | 21.70 | 72,936 | -0.88(-3.89%) |
Dec 30, 2022 | 21.65 | 22.89 | 21.57 | 22.58 | 41,354 | +0.62(+2.83%) |
Dec 29, 2022 | 23.31 | 23.31 | 21.35 | 21.96 | 74,311 | -1.07(-4.63%) |
Dec 28, 2022 | 23.83 | 23.83 | 22.86 | 23.03 | 126,408 | -0.65(-2.76%) |
Dec 27, 2022 | 22.52 | 23.98 | 22.52 | 23.68 | 174,163 | +1.58(+7.15%) |
Dec 23, 2022 | 20.78 | 22.12 | 20.78 | 22.10 | 75,550 | +1.45(+7.01%) |
Dec 22, 2022 | 21.78 | 21.78 | 20.50 | 20.65 | 36,868 | -0.90(-4.18%) |
Dec 21, 2022 | 20.82 | 21.84 | 20.43 | 21.55 | 29,046 | +0.89(+4.31%) |
Dec 20, 2022 | 19.88 | 20.71 | 19.88 | 20.66 | 33,787 | +0.63(+3.13%) |
Dec 19, 2022 | 19.43 | 20.14 | 19.42 | 20.04 | 36,869 | +0.66(+3.42%) |
Dec 16, 2022 | 19.96 | 20.03 | 19.10 | 19.37 | 19,410 | -0.91(-4.48%) |
Dec 15, 2022 | 19.86 | 20.38 | 19.86 | 20.28 | 16,365 | +0.53(+2.68%) |
Dec 14, 2022 | 20.65 | 20.92 | 19.59 | 19.75 | 58,046 | -0.90(-4.36%) |
Dec 13, 2022 | 21.16 | 21.16 | 20.35 | 20.65 | 20,779 | +0.52(+2.59%) |
Dec 12, 2022 | 19.36 | 20.37 | 19.36 | 20.13 | 41,628 | +0.81(+4.20%) |
Dec 09, 2022 | 19.32 | 19.40 | 18.82 | 19.32 | 21,834 | +0.52(+2.77%) |
Dec 08, 2022 | 18.76 | 19.50 | 18.75 | 18.80 | 26,208 | +0.26(+1.38%) |
Dec 07, 2022 | 18.81 | 19.43 | 18.49 | 18.54 | 26,776 | -0.39(-2.05%) |
Dec 06, 2022 | 19.53 | 19.85 | 18.71 | 18.93 | 58,521 | -0.94(-4.75%) |
Dec 05, 2022 | 21.98 | 22.06 | 19.66 | 19.88 | 81,038 | -2.12(-9.63%) |
Dec 02, 2022 | 21.74 | 22.16 | 21.18 | 21.99 | 58,949 | +0.24(+1.10%) |