Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.26 | 16.29 | 16.14 | 16.14 | 47,264 | -0.09(-0.57%) |
Feb 27, 2023 | 16.27 | 16.39 | 16.18 | 16.23 | 37,832 | -0.04(-0.23%) |
Feb 24, 2023 | 16.23 | 16.30 | 16.16 | 16.27 | 61,222 | -0.10(-0.63%) |
Feb 23, 2023 | 16.28 | 16.43 | 16.21 | 16.37 | 33,834 | +0.08(+0.51%) |
Feb 22, 2023 | 16.29 | 16.39 | 16.21 | 16.28 | 54,768 | -0.02(-0.11%) |
Feb 21, 2023 | 16.29 | 16.41 | 16.28 | 16.30 | 42,339 | -0.06(-0.34%) |
Feb 17, 2023 | 16.18 | 16.39 | 16.15 | 16.36 | 56,536 | +0.24(+1.50%) |
Feb 16, 2023 | 16.16 | 16.23 | 16.06 | 16.12 | 55,673 | -0.16(-0.97%) |
Feb 15, 2023 | 16.19 | 16.36 | 16.19 | 16.27 | 23,796 | +0.05(+0.29%) |
Feb 14, 2023 | 16.25 | 16.34 | 16.21 | 16.23 | 32,485 | -0.11(-0.68%) |
Feb 13, 2023 | 16.15 | 16.44 | 16.14 | 16.34 | 44,021 | +0.15(+0.92%) |
Feb 10, 2023 | 16.10 | 16.28 | 16.07 | 16.19 | 43,546 | +0.01(+0.06%) |
Feb 09, 2023 | 16.31 | 16.42 | 16.14 | 16.18 | 59,485 | -0.11(-0.68%) |
Feb 08, 2023 | 16.29 | 16.35 | 16.14 | 16.29 | 59,637 | -0.10(-0.62%) |
Feb 07, 2023 | 16.41 | 16.50 | 16.29 | 16.40 | 54,299 | -0.03(-0.17%) |
Feb 06, 2023 | 16.57 | 16.58 | 16.32 | 16.42 | 43,252 | -0.26(-1.56%) |
Feb 03, 2023 | 16.30 | 16.81 | 16.29 | 16.68 | 71,583 | +0.33(+1.99%) |
Feb 02, 2023 | 16.53 | 16.53 | 16.27 | 16.36 | 56,022 | -0.15(-0.90%) |
Feb 01, 2023 | 16.54 | 16.72 | 16.42 | 16.51 | 70,824 | -0.07(-0.44%) |
Jan 31, 2023 | 16.43 | 16.73 | 16.35 | 16.58 | 78,947 | +0.18(+1.07%) |
Jan 30, 2023 | 16.61 | 16.74 | 16.41 | 16.41 | 56,276 | -0.21(-1.28%) |
Jan 27, 2023 | 16.74 | 16.77 | 16.61 | 16.62 | 67,179 | -0.14(-0.82%) |
Jan 26, 2023 | 16.54 | 16.76 | 16.54 | 16.76 | 75,722 | +0.09(+0.55%) |
Jan 25, 2023 | 16.64 | 16.71 | 16.61 | 16.66 | 44,397 | +0.00(+0.00%) |
Jan 24, 2023 | 16.62 | 16.78 | 16.60 | 16.66 | 48,024 | +0.05(+0.28%) |
Jan 23, 2023 | 16.48 | 16.68 | 16.29 | 16.62 | 56,789 | +0.19(+1.18%) |
Jan 20, 2023 | 16.36 | 16.45 | 16.21 | 16.42 | 60,692 | +0.20(+1.25%) |
Jan 19, 2023 | 16.35 | 16.35 | 16.16 | 16.22 | 49,216 | -0.18(-1.10%) |
Jan 18, 2023 | 16.77 | 16.77 | 16.38 | 16.40 | 34,380 | -0.40(-2.39%) |
Jan 17, 2023 | 16.87 | 16.99 | 16.66 | 16.80 | 46,212 | -0.06(-0.38%) |
Jan 13, 2023 | 16.71 | 16.93 | 16.62 | 16.87 | 23,460 | +0.07(+0.44%) |
Jan 12, 2023 | 16.77 | 16.93 | 16.70 | 16.79 | 48,510 | +0.07(+0.44%) |
Jan 11, 2023 | 16.58 | 16.76 | 16.45 | 16.72 | 47,409 | +0.22(+1.34%) |
Jan 10, 2023 | 16.50 | 16.62 | 16.44 | 16.50 | 41,726 | -0.06(-0.33%) |
Jan 09, 2023 | 16.79 | 16.82 | 16.50 | 16.55 | 61,714 | -0.23(-1.37%) |
Jan 06, 2023 | 16.58 | 16.86 | 16.53 | 16.78 | 48,073 | +0.34(+2.07%) |
Jan 05, 2023 | 16.56 | 16.63 | 16.39 | 16.44 | 35,780 | -0.13(-0.78%) |
Jan 04, 2023 | 16.59 | 16.77 | 16.54 | 16.57 | 58,494 | +0.08(+0.50%) |
Jan 03, 2023 | 16.55 | 16.65 | 16.35 | 16.49 | 84,697 | -0.09(-0.56%) |
Dec 30, 2022 | 16.58 | 16.71 | 16.50 | 16.58 | 135,458 | -0.06(-0.33%) |
Dec 29, 2022 | 16.52 | 16.77 | 16.49 | 16.64 | 46,907 | +0.18(+1.12%) |
Dec 28, 2022 | 16.77 | 16.77 | 16.41 | 16.45 | 37,147 | -0.33(-1.98%) |
Dec 27, 2022 | 16.60 | 16.88 | 16.52 | 16.78 | 47,336 | +0.16(+0.94%) |
Dec 23, 2022 | 16.50 | 16.68 | 16.47 | 16.63 | 35,800 | -0.01(-0.06%) |
Dec 22, 2022 | 16.61 | 16.66 | 16.40 | 16.64 | 27,682 | -0.19(-1.15%) |
Dec 21, 2022 | 16.77 | 16.95 | 16.66 | 16.83 | 33,610 | +0.17(+1.00%) |
Dec 20, 2022 | 16.58 | 16.71 | 16.42 | 16.66 | 68,457 | +0.05(+0.28%) |
Dec 19, 2022 | 17.13 | 17.22 | 16.41 | 16.62 | 109,368 | -0.57(-3.32%) |
Dec 16, 2022 | 16.53 | 17.24 | 16.37 | 17.19 | 280,645 | +0.46(+2.75%) |
Dec 15, 2022 | 17.14 | 17.14 | 16.60 | 16.73 | 49,276 | -0.56(-3.25%) |
Dec 14, 2022 | 17.31 | 17.55 | 17.19 | 17.29 | 60,179 | +0.01(+0.05%) |
Dec 13, 2022 | 17.30 | 17.51 | 17.14 | 17.28 | 94,006 | +0.06(+0.37%) |
Dec 12, 2022 | 17.00 | 17.27 | 17.00 | 17.22 | 38,470 | +0.22(+1.30%) |
Dec 09, 2022 | 17.00 | 17.12 | 16.93 | 17.00 | 25,412 | -0.12(-0.70%) |
Dec 08, 2022 | 17.06 | 17.13 | 17.00 | 17.12 | 20,789 | +0.06(+0.38%) |
Dec 07, 2022 | 17.12 | 17.25 | 16.92 | 17.05 | 46,350 | -0.05(-0.27%) |
Dec 06, 2022 | 17.09 | 17.30 | 16.99 | 17.10 | 56,432 | -0.11(-0.64%) |
Dec 05, 2022 | 17.55 | 17.58 | 16.97 | 17.21 | 53,905 | -0.35(-1.99%) |
Dec 02, 2022 | 17.39 | 17.69 | 17.39 | 17.56 | 53,115 | +0.07(+0.42%) |