Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.56 | 16.89 | 15.85 | 16.21 | 41,030 | -0.31(-1.88%) |
Feb 27, 2023 | 16.55 | 17.00 | 15.84 | 16.52 | 77,556 | +0.18(+1.10%) |
Feb 24, 2023 | 15.84 | 16.55 | 15.43 | 16.34 | 9,346 | -0.01(-0.06%) |
Feb 23, 2023 | 16.28 | 16.61 | 15.74 | 16.35 | 13,606 | +0.28(+1.74%) |
Feb 22, 2023 | 15.56 | 16.46 | 15.56 | 16.07 | 13,668 | +0.49(+3.15%) |
Feb 21, 2023 | 16.46 | 16.69 | 15.26 | 15.58 | 21,282 | -1.22(-7.26%) |
Feb 17, 2023 | 16.93 | 16.98 | 15.53 | 16.80 | 54,989 | -0.20(-1.18%) |
Feb 16, 2023 | 16.98 | 17.98 | 16.85 | 17.00 | 47,650 | -0.41(-2.35%) |
Feb 15, 2023 | 16.23 | 17.41 | 16.23 | 17.41 | 20,000 | +1.10(+6.74%) |
Feb 14, 2023 | 16.69 | 17.05 | 16.10 | 16.31 | 136,872 | -0.64(-3.78%) |
Feb 13, 2023 | 16.47 | 17.25 | 16.45 | 16.95 | 48,994 | +0.14(+0.83%) |
Feb 10, 2023 | 16.46 | 17.24 | 15.32 | 16.81 | 45,444 | +0.21(+1.27%) |
Feb 09, 2023 | 16.27 | 17.25 | 15.48 | 16.60 | 89,772 | +0.38(+2.34%) |
Feb 08, 2023 | 15.91 | 16.49 | 15.29 | 16.22 | 27,644 | +0.22(+1.37%) |
Feb 07, 2023 | 14.72 | 16.20 | 14.71 | 16.00 | 27,269 | +1.20(+8.11%) |
Feb 06, 2023 | 14.53 | 15.66 | 14.23 | 14.80 | 42,102 | -0.22(-1.46%) |
Feb 03, 2023 | 15.77 | 16.22 | 14.72 | 15.02 | 42,629 | -1.22(-7.51%) |
Feb 02, 2023 | 16.92 | 16.92 | 15.74 | 16.24 | 42,108 | -0.26(-1.58%) |
Feb 01, 2023 | 15.30 | 16.50 | 14.98 | 16.50 | 60,848 | +1.02(+6.59%) |
Jan 31, 2023 | 15.17 | 15.82 | 14.95 | 15.48 | 31,052 | +0.36(+2.38%) |
Jan 30, 2023 | 14.51 | 15.30 | 14.51 | 15.12 | 20,602 | +0.22(+1.48%) |
Jan 27, 2023 | 14.02 | 15.44 | 14.02 | 14.90 | 46,152 | +0.80(+5.67%) |
Jan 26, 2023 | 13.48 | 14.68 | 13.48 | 14.10 | 26,875 | +0.68(+5.07%) |
Jan 25, 2023 | 13.37 | 13.62 | 12.75 | 13.42 | 39,853 | -0.08(-0.59%) |
Jan 24, 2023 | 13.45 | 14.11 | 13.19 | 13.50 | 20,676 | -0.31(-2.24%) |
Jan 23, 2023 | 14.23 | 14.44 | 13.32 | 13.81 | 37,935 | -0.45(-3.16%) |
Jan 20, 2023 | 14.00 | 14.90 | 13.66 | 14.26 | 27,258 | +0.31(+2.22%) |
Jan 19, 2023 | 15.37 | 15.39 | 13.87 | 13.95 | 35,254 | -1.47(-9.53%) |
Jan 18, 2023 | 16.58 | 17.45 | 15.18 | 15.42 | 149,972 | -0.78(-4.81%) |
Jan 17, 2023 | 13.31 | 16.50 | 13.18 | 16.20 | 143,143 | +3.06(+23.29%) |
Jan 13, 2023 | 12.50 | 13.30 | 12.50 | 13.14 | 35,131 | +0.23(+1.78%) |
Jan 12, 2023 | 13.26 | 13.46 | 12.54 | 12.91 | 33,433 | -0.59(-4.37%) |
Jan 11, 2023 | 13.71 | 14.33 | 13.07 | 13.50 | 28,365 | -0.06(-0.44%) |
Jan 10, 2023 | 12.94 | 14.44 | 12.94 | 13.56 | 77,939 | +0.32(+2.42%) |
Jan 09, 2023 | 12.05 | 13.57 | 12.05 | 13.24 | 35,503 | +1.23(+10.24%) |
Jan 06, 2023 | 12.14 | 12.19 | 11.06 | 12.01 | 42,836 | -0.29(-2.36%) |
Jan 05, 2023 | 10.11 | 12.98 | 10.09 | 12.30 | 122,003 | +2.00(+19.42%) |
Jan 04, 2023 | 10.14 | 10.40 | 9.920 | 10.30 | 30,485 | +0.17(+1.68%) |
Jan 03, 2023 | 10.54 | 10.60 | 9.640 | 10.13 | 96,997 | -0.32(-3.06%) |
Dec 30, 2022 | 10.07 | 10.62 | 9.900 | 10.45 | 71,458 | +0.04(+0.38%) |
Dec 29, 2022 | 10.28 | 10.89 | 10.01 | 10.41 | 48,988 | +0.09(+0.87%) |
Dec 28, 2022 | 10.44 | 10.79 | 10.30 | 10.32 | 28,808 | -0.32(-3.01%) |
Dec 27, 2022 | 12.27 | 12.42 | 10.50 | 10.64 | 94,607 | -2.37(-18.22%) |
Dec 23, 2022 | 13.35 | 13.35 | 12.60 | 13.01 | 28,910 | -0.29(-2.18%) |
Dec 22, 2022 | 13.36 | 13.52 | 12.68 | 13.30 | 43,002 | -0.16(-1.19%) |
Dec 21, 2022 | 12.20 | 13.99 | 12.02 | 13.46 | 68,981 | +1.29(+10.60%) |
Dec 20, 2022 | 13.80 | 13.80 | 12.02 | 12.17 | 57,327 | -1.69(-12.19%) |
Dec 19, 2022 | 14.21 | 14.42 | 13.53 | 13.86 | 35,870 | -0.57(-3.95%) |
Dec 16, 2022 | 14.21 | 15.13 | 13.80 | 14.43 | 57,322 | -0.05(-0.35%) |
Dec 15, 2022 | 14.81 | 15.54 | 14.20 | 14.48 | 66,218 | -0.15(-1.03%) |
Dec 14, 2022 | 17.50 | 17.75 | 14.63 | 14.63 | 103,307 | -2.37(-13.94%) |
Dec 13, 2022 | 17.00 | 17.50 | 16.27 | 17.00 | 224,518 | +0.94(+5.85%) |
Dec 12, 2022 | 14.00 | 16.35 | 13.71 | 16.06 | 178,423 | +2.00(+14.22%) |
Dec 09, 2022 | 14.01 | 16.12 | 13.67 | 14.06 | 199,696 | -0.07(-0.50%) |
Dec 08, 2022 | 14.25 | 14.25 | 13.42 | 14.13 | 110,969 | +0.11(+0.78%) |
Dec 07, 2022 | 11.54 | 14.03 | 11.07 | 14.02 | 183,816 | +2.47(+21.39%) |
Dec 06, 2022 | 12.09 | 12.09 | 11.01 | 11.55 | 54,600 | -0.16(-1.37%) |
Dec 05, 2022 | 12.38 | 12.44 | 11.57 | 11.71 | 103,126 | -0.67(-5.41%) |
Dec 02, 2022 | 11.84 | 12.78 | 11.29 | 12.38 | 198,964 | +0.52(+4.38%) |