Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.36 | 18.34 | 18.34 | 18.34 | 688 | -0.04(-0.24%) |
Feb 27, 2023 | 18.41 | 18.42 | 18.25 | 18.39 | 891 | -0.03(-0.19%) |
Feb 26, 2023 | 18.42 | 18.42 | 18.41 | 18.42 | 696 | -0.00(-0.01%) |
Feb 24, 2023 | 18.22 | 18.49 | 18.20 | 18.42 | 132,194 | +0.20(+1.12%) |
Feb 23, 2023 | 18.22 | 18.22 | 18.22 | 164 | -0.01(-0.05%) | |
Feb 22, 2023 | 18.24 | 18.24 | 18.21 | 18.23 | 675 | -0.03(-0.15%) |
Feb 21, 2023 | 18.26 | 18.27 | 18.26 | 18.26 | 1,307 | +0.17(+0.91%) |
Feb 20, 2023 | 18.08 | 18.09 | 18.07 | 18.09 | 949 | +0.02(+0.13%) |
Feb 19, 2023 | 18.05 | 18.08 | 18.07 | 18.07 | 327 | +0.01(+0.07%) |
Feb 17, 2023 | 18.17 | 18.29 | 18.00 | 18.05 | 132,828 | -0.10(-0.57%) |
Feb 16, 2023 | 18.17 | 18.16 | 18.15 | 18.16 | 978 | +0.12(+0.64%) |
Feb 15, 2023 | 18.03 | 18.05 | 18.04 | 18.04 | 821 | +0.15(+0.84%) |
Feb 14, 2023 | 17.90 | 17.90 | 17.89 | 17.89 | 1,000 | +0.03(+0.18%) |
Feb 13, 2023 | 17.86 | 17.87 | 17.86 | 17.86 | 984 | -0.06(-0.36%) |
Feb 12, 2023 | 17.95 | 17.93 | 17.93 | 17.93 | 417 | +0.03(+0.18%) |
Feb 10, 2023 | 17.77 | 17.96 | 17.71 | 17.89 | 163,741 | +0.13(+0.73%) |
Feb 09, 2023 | 17.77 | 17.80 | 17.75 | 17.76 | 1,190 | -0.00(-0.01%) |
Feb 08, 2023 | 17.76 | 17.77 | 17.74 | 17.77 | 1,835 | +0.20(+1.14%) |
Feb 07, 2023 | 17.55 | 17.57 | 17.54 | 17.57 | 868 | -0.10(-0.59%) |
Feb 06, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 947 | +0.19(+1.10%) |
Feb 05, 2023 | 17.48 | 17.48 | 17.47 | 17.48 | 724 | +0.00(+0.01%) |
Feb 03, 2023 | 17.07 | 17.48 | 17.02 | 17.47 | 138,580 | +0.38(+2.25%) |
Feb 02, 2023 | 17.07 | 17.09 | 17.07 | 17.09 | 702 | +0.02(+0.10%) |
Feb 01, 2023 | 17.05 | 17.12 | 17.03 | 17.07 | 1,103 | -0.42(-2.41%) |
Jan 31, 2023 | 17.41 | 17.54 | 17.41 | 17.49 | 836 | +0.10(+0.59%) |
Jan 30, 2023 | 17.40 | 17.43 | 17.39 | 17.39 | 672 | +0.18(+1.03%) |
Jan 29, 2023 | 17.21 | 17.22 | 17.21 | 17.21 | 465 | +0.01(+0.04%) |
Jan 27, 2023 | 17.19 | 17.28 | 17.16 | 17.21 | 116,493 | +0.01(+0.08%) |
Jan 26, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 625 | +0.07(+0.40%) |
Jan 25, 2023 | 17.11 | 17.13 | 17.12 | 17.13 | 1,333 | +0.06(+0.36%) |
Jan 24, 2023 | 17.17 | 17.20 | 16.99 | 17.06 | 851 | -0.12(-0.68%) |
Jan 23, 2023 | 17.18 | 17.21 | 17.18 | 17.18 | 5,259 | +0.06(+0.33%) |
Jan 22, 2023 | 17.11 | 17.13 | 17.12 | 17.13 | 794 | +0.01(+0.06%) |
Jan 20, 2023 | 17.27 | 17.36 | 17.11 | 17.11 | 136,125 | -0.16(-0.94%) |
Jan 19, 2023 | 17.27 | 17.29 | 17.26 | 17.28 | 858 | +0.15(+0.85%) |
Jan 18, 2023 | 17.13 | 17.13 | 17.11 | 17.13 | 2,905 | +0.06(+0.37%) |
Jan 17, 2023 | 17.05 | 17.07 | 16.91 | 17.07 | 931 | +0.01(+0.08%) |
Jan 16, 2023 | 17.04 | 17.16 | 17.05 | 17.05 | 912 | +0.19(+1.13%) |
Jan 15, 2023 | 16.89 | 16.88 | 16.86 | 16.87 | 147 | +0.03(+0.19%) |
Jan 13, 2023 | 16.75 | 16.93 | 16.70 | 16.83 | 127,750 | +0.10(+0.60%) |
Jan 12, 2023 | 16.75 | 16.77 | 16.73 | 16.73 | 1,269 | -0.18(-1.09%) |
Jan 11, 2023 | 16.93 | 16.94 | 16.91 | 16.92 | 917 | -0.09(-0.56%) |
Jan 10, 2023 | 17.01 | 17.01 | 16.78 | 17.01 | 1,005 | +0.18(+1.09%) |
Jan 09, 2023 | 16.95 | 16.95 | 16.79 | 16.83 | 1,003 | -0.30(-1.76%) |
Jan 08, 2023 | 17.16 | 17.13 | 17.13 | 17.13 | 728 | +0.02(+0.12%) |
Jan 06, 2023 | 17.17 | 17.43 | 17.09 | 17.11 | 141,861 | -0.06(-0.34%) |
Jan 05, 2023 | 17.17 | 17.17 | 17.16 | 17.17 | 1,034 | +0.29(+1.69%) |
Jan 04, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 4,008 | -0.16(-0.92%) |
Jan 03, 2023 | 17.01 | 17.04 | 17.02 | 17.04 | 913 | +0.03(+0.16%) |
Jan 02, 2023 | 17.01 | 17.02 | 17.01 | 17.01 | 939 | -0.01(-0.04%) |
Jan 01, 2023 | 17.03 | 17.03 | 17.02 | 17.02 | 5 | -0.01(-0.07%) |
Dec 30, 2022 | 16.96 | 17.07 | 16.90 | 17.03 | 114,057 | +0.09(+0.56%) |
Dec 29, 2022 | 16.96 | 16.94 | 16.94 | 16.94 | 980 | -0.20(-1.14%) |
Dec 28, 2022 | 17.11 | 17.13 | 17.06 | 17.13 | 2,115 | -0.08(-0.44%) |
Dec 27, 2022 | 17.21 | 17.21 | 17.19 | 17.21 | 52 | +0.18(+1.04%) |
Dec 26, 2022 | 17.01 | 17.03 | 17.02 | 17.03 | 348 | +0.02(+0.14%) |
Dec 23, 2022 | 17.01 | 0 | -0.15(-0.90%) | |||
Dec 22, 2022 | 17.16 | 17.17 | 17.16 | 17.16 | 483 | -0.03(-0.19%) |
Dec 21, 2022 | 17.20 | 17.20 | 17.19 | 17.19 | 877 | -0.13(-0.73%) |
Dec 20, 2022 | 17.30 | 17.32 | 17.32 | 17.32 | 771 | +0.10(+0.56%) |
Dec 19, 2022 | 17.31 | 17.35 | 17.11 | 17.22 | 1,957 | -0.39(-2.20%) |
Dec 18, 2022 | 17.60 | 17.61 | 17.60 | 17.61 | 385 | -0.03(-0.17%) |
Dec 16, 2022 | 17.52 | 17.72 | 17.43 | 17.64 | 138,630 | +0.14(+0.79%) |
Dec 15, 2022 | 17.52 | 17.51 | 17.49 | 17.50 | 411 | +0.32(+1.89%) |
Dec 14, 2022 | 17.15 | 17.19 | 17.18 | 17.18 | 2,746 | -0.07(-0.42%) |
Dec 13, 2022 | 17.25 | 17.25 | 17.23 | 17.25 | 1,282 | -0.32(-1.85%) |
Dec 12, 2022 | 17.58 | 17.57 | 17.56 | 17.57 | 699 | +0.23(+1.35%) |
Dec 11, 2022 | 17.35 | 17.35 | 17.33 | 17.34 | 547 | -0.02(-0.11%) |
Dec 09, 2022 | 17.16 | 17.39 | 17.09 | 17.36 | 167,358 | +0.23(+1.34%) |
Dec 08, 2022 | 17.16 | 17.15 | 17.10 | 17.13 | 836 | -0.00(-0.01%) |
Dec 07, 2022 | 17.14 | 17.13 | 17.10 | 17.13 | 1,263 | -0.17(-0.99%) |
Dec 06, 2022 | 17.30 | 17.29 | 17.30 | 228 | -0.16(-0.89%) | |
Dec 05, 2022 | 17.39 | 17.46 | 17.43 | 17.46 | 448 | +0.14(+0.81%) |
Dec 04, 2022 | 17.30 | 17.35 | 17.28 | 17.32 | 491 | -0.06(-0.35%) |
Dec 02, 2022 | 17.54 | 17.62 | 17.17 | 17.38 | 133,362 | -0.17(-0.97%) |