Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.23 | 17.73 | 17.16 | 17.50 | 459,708 | +0.23(+1.33%) |
Feb 27, 2023 | 17.40 | 17.46 | 17.16 | 17.27 | 336,819 | +0.08(+0.47%) |
Feb 24, 2023 | 17.18 | 17.31 | 17.00 | 17.19 | 345,841 | -0.41(-2.33%) |
Feb 23, 2023 | 17.61 | 17.69 | 17.15 | 17.60 | 406,265 | +0.22(+1.27%) |
Feb 22, 2023 | 17.13 | 17.45 | 17.13 | 17.38 | 520,843 | +0.03(+0.17%) |
Feb 21, 2023 | 17.79 | 17.89 | 17.11 | 17.35 | 492,885 | -0.90(-4.93%) |
Feb 17, 2023 | 18.11 | 18.27 | 17.80 | 18.25 | 500,911 | +0.02(+0.11%) |
Feb 16, 2023 | 18.31 | 18.76 | 18.04 | 18.23 | 657,565 | -0.38(-2.04%) |
Feb 15, 2023 | 17.79 | 18.66 | 17.79 | 18.61 | 826,534 | +0.66(+3.68%) |
Feb 14, 2023 | 17.47 | 18.10 | 17.34 | 17.95 | 753,205 | +0.24(+1.36%) |
Feb 13, 2023 | 16.87 | 17.93 | 16.71 | 17.71 | 935,079 | +0.80(+4.73%) |
Feb 10, 2023 | 16.75 | 17.63 | 15.70 | 16.91 | 1,707,331 | +1.79(+11.84%) |
Feb 09, 2023 | 15.72 | 15.76 | 14.79 | 15.12 | 805,375 | -0.39(-2.51%) |
Feb 08, 2023 | 15.83 | 15.87 | 15.42 | 15.51 | 333,499 | -0.39(-2.45%) |
Feb 07, 2023 | 15.50 | 15.97 | 15.29 | 15.90 | 475,068 | +0.32(+2.05%) |
Feb 06, 2023 | 15.38 | 15.87 | 15.35 | 15.58 | 562,361 | -0.54(-3.35%) |
Feb 03, 2023 | 15.97 | 16.51 | 15.92 | 16.12 | 668,063 | -0.38(-2.30%) |
Feb 02, 2023 | 16.55 | 17.16 | 16.39 | 16.50 | 924,023 | +0.35(+2.17%) |
Feb 01, 2023 | 15.71 | 16.18 | 15.33 | 16.15 | 491,832 | +0.42(+2.67%) |
Jan 31, 2023 | 15.57 | 15.84 | 15.50 | 15.73 | 366,043 | +0.20(+1.29%) |
Jan 30, 2023 | 15.55 | 15.74 | 15.40 | 15.53 | 239,904 | -0.25(-1.58%) |
Jan 27, 2023 | 15.68 | 16.03 | 15.67 | 15.78 | 374,953 | -0.02(-0.13%) |
Jan 26, 2023 | 15.57 | 15.81 | 15.39 | 15.80 | 377,197 | +0.26(+1.67%) |
Jan 25, 2023 | 14.89 | 15.61 | 14.70 | 15.54 | 397,809 | +0.40(+2.64%) |
Jan 24, 2023 | 15.02 | 15.16 | 14.79 | 15.14 | 289,502 | -0.07(-0.46%) |
Jan 23, 2023 | 14.44 | 15.28 | 14.27 | 15.21 | 642,240 | +0.80(+5.55%) |
Jan 20, 2023 | 14.31 | 14.61 | 14.07 | 14.41 | 433,140 | +0.26(+1.84%) |
Jan 19, 2023 | 14.54 | 14.60 | 14.13 | 14.15 | 363,944 | -0.55(-3.74%) |
Jan 18, 2023 | 14.95 | 15.20 | 14.56 | 14.70 | 297,925 | -0.04(-0.27%) |
Jan 17, 2023 | 14.83 | 14.93 | 14.52 | 14.74 | 293,070 | -0.15(-1.01%) |
Jan 13, 2023 | 14.38 | 14.95 | 14.15 | 14.89 | 316,052 | +0.30(+2.06%) |
Jan 12, 2023 | 14.80 | 14.80 | 13.82 | 14.59 | 715,173 | -0.44(-2.93%) |
Jan 11, 2023 | 14.86 | 15.29 | 14.73 | 15.03 | 432,749 | +0.27(+1.83%) |
Jan 10, 2023 | 14.54 | 14.77 | 14.30 | 14.76 | 320,481 | +0.15(+1.03%) |
Jan 09, 2023 | 14.52 | 14.80 | 14.40 | 14.61 | 249,623 | +0.27(+1.88%) |
Jan 06, 2023 | 14.16 | 14.43 | 13.78 | 14.34 | 348,984 | +0.37(+2.65%) |
Jan 05, 2023 | 14.15 | 14.16 | 13.79 | 13.97 | 268,948 | -0.30(-2.10%) |
Jan 04, 2023 | 13.87 | 14.50 | 13.76 | 14.27 | 413,861 | +0.55(+4.01%) |
Jan 03, 2023 | 13.71 | 14.13 | 13.39 | 13.72 | 405,322 | +0.15(+1.11%) |
Dec 30, 2022 | 13.22 | 13.67 | 13.15 | 13.57 | 439,360 | +0.04(+0.30%) |
Dec 29, 2022 | 13.28 | 13.73 | 13.19 | 13.53 | 477,767 | +0.49(+3.76%) |
Dec 28, 2022 | 13.28 | 13.37 | 12.96 | 13.04 | 630,479 | -0.36(-2.69%) |
Dec 27, 2022 | 13.68 | 13.80 | 13.28 | 13.40 | 543,409 | -0.34(-2.47%) |
Dec 23, 2022 | 13.99 | 14.04 | 13.58 | 13.74 | 433,521 | -0.25(-1.79%) |
Dec 22, 2022 | 13.93 | 14.01 | 13.44 | 13.99 | 578,779 | -0.15(-1.06%) |
Dec 21, 2022 | 14.30 | 14.46 | 14.08 | 14.14 | 358,204 | +0.01(+0.07%) |
Dec 20, 2022 | 14.20 | 15.14 | 14.10 | 14.13 | 681,529 | -0.17(-1.19%) |
Dec 19, 2022 | 14.90 | 14.92 | 14.14 | 14.30 | 676,620 | -0.59(-3.96%) |
Dec 16, 2022 | 14.97 | 15.31 | 14.60 | 14.89 | 933,381 | -0.30(-1.97%) |
Dec 15, 2022 | 15.37 | 15.49 | 15.12 | 15.19 | 508,931 | -0.48(-3.06%) |
Dec 14, 2022 | 15.72 | 16.11 | 15.43 | 15.67 | 565,194 | -0.05(-0.32%) |
Dec 13, 2022 | 16.23 | 16.49 | 15.68 | 15.72 | 507,855 | +0.34(+2.21%) |
Dec 12, 2022 | 14.99 | 15.44 | 14.78 | 15.38 | 330,257 | +0.38(+2.53%) |
Dec 09, 2022 | 15.81 | 15.81 | 14.97 | 15.00 | 487,274 | -0.92(-5.78%) |
Dec 08, 2022 | 15.66 | 15.99 | 15.29 | 15.92 | 438,837 | +0.39(+2.51%) |
Dec 07, 2022 | 15.90 | 16.29 | 15.34 | 15.53 | 546,708 | -0.70(-4.31%) |
Dec 06, 2022 | 16.94 | 16.94 | 16.11 | 16.23 | 368,577 | -0.70(-4.13%) |
Dec 05, 2022 | 17.27 | 17.43 | 16.75 | 16.93 | 496,902 | -0.57(-3.26%) |
Dec 02, 2022 | 16.76 | 17.70 | 16.70 | 17.50 | 400,544 | +0.21(+1.21%) |