Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.50 | 17.88 | 16.94 | 16.97 | 405,746 | -0.61(-3.47%) |
Feb 27, 2023 | 18.03 | 18.05 | 17.57 | 17.58 | 290,280 | -0.45(-2.50%) |
Feb 24, 2023 | 17.33 | 18.06 | 17.26 | 18.03 | 344,601 | +0.44(+2.50%) |
Feb 23, 2023 | 17.55 | 17.72 | 17.41 | 17.59 | 280,226 | +0.05(+0.29%) |
Feb 22, 2023 | 17.53 | 17.69 | 17.31 | 17.54 | 352,688 | +0.09(+0.52%) |
Feb 21, 2023 | 17.82 | 17.98 | 17.29 | 17.45 | 398,429 | -0.51(-2.84%) |
Feb 17, 2023 | 17.97 | 18.10 | 17.72 | 17.96 | 270,215 | +0.03(+0.17%) |
Feb 16, 2023 | 17.46 | 18.04 | 17.46 | 17.93 | 410,746 | +0.15(+0.84%) |
Feb 15, 2023 | 16.90 | 18.18 | 16.90 | 17.78 | 483,055 | +0.78(+4.59%) |
Feb 14, 2023 | 16.53 | 17.13 | 16.36 | 17.00 | 401,357 | +0.18(+1.07%) |
Feb 13, 2023 | 17.15 | 17.30 | 16.65 | 16.82 | 544,038 | -0.34(-1.98%) |
Feb 10, 2023 | 17.36 | 17.73 | 16.75 | 17.16 | 452,681 | -0.13(-0.75%) |
Feb 09, 2023 | 16.99 | 17.94 | 15.98 | 17.29 | 1,242,761 | +2.69(+18.42%) |
Feb 08, 2023 | 14.94 | 15.11 | 14.29 | 14.60 | 625,579 | -0.38(-2.54%) |
Feb 07, 2023 | 15.31 | 15.45 | 14.72 | 14.98 | 671,193 | -0.42(-2.73%) |
Feb 06, 2023 | 15.77 | 15.84 | 15.33 | 15.40 | 391,960 | -0.39(-2.47%) |
Feb 03, 2023 | 15.63 | 16.06 | 15.57 | 15.79 | 300,491 | -0.05(-0.32%) |
Feb 02, 2023 | 15.76 | 16.08 | 14.44 | 15.84 | 401,842 | +0.35(+2.26%) |
Feb 01, 2023 | 15.30 | 15.59 | 14.96 | 15.49 | 323,905 | +0.16(+1.04%) |
Jan 31, 2023 | 15.23 | 15.47 | 15.23 | 15.33 | 200,795 | +0.18(+1.19%) |
Jan 30, 2023 | 15.08 | 15.35 | 15.02 | 15.15 | 189,128 | -0.05(-0.33%) |
Jan 27, 2023 | 14.90 | 15.33 | 14.90 | 15.20 | 205,776 | +0.29(+1.95%) |
Jan 26, 2023 | 14.84 | 15.00 | 14.68 | 14.91 | 287,633 | +0.12(+0.81%) |
Jan 25, 2023 | 14.98 | 14.98 | 14.60 | 14.79 | 311,533 | -0.33(-2.18%) |
Jan 24, 2023 | 14.95 | 15.33 | 14.81 | 15.12 | 238,740 | +0.08(+0.53%) |
Jan 23, 2023 | 15.33 | 15.45 | 14.98 | 15.04 | 258,570 | -0.25(-1.64%) |
Jan 20, 2023 | 15.49 | 15.49 | 14.99 | 15.29 | 297,357 | -0.03(-0.20%) |
Jan 19, 2023 | 15.19 | 15.43 | 15.01 | 15.32 | 369,564 | +0.07(+0.46%) |
Jan 18, 2023 | 15.74 | 15.78 | 15.21 | 15.25 | 357,868 | -0.47(-2.99%) |
Jan 17, 2023 | 15.69 | 15.84 | 15.15 | 15.72 | 418,189 | +0.05(+0.32%) |
Jan 13, 2023 | 15.31 | 15.70 | 15.25 | 15.67 | 314,252 | +0.20(+1.29%) |
Jan 12, 2023 | 15.20 | 15.48 | 15.11 | 15.47 | 205,815 | +0.28(+1.84%) |
Jan 11, 2023 | 15.08 | 15.26 | 14.70 | 15.19 | 128,839 | +0.14(+0.93%) |
Jan 10, 2023 | 14.76 | 15.10 | 14.76 | 15.05 | 133,608 | +0.19(+1.28%) |
Jan 09, 2023 | 14.99 | 15.15 | 14.81 | 14.86 | 111,006 | -0.07(-0.47%) |
Jan 06, 2023 | 14.54 | 14.98 | 14.54 | 14.93 | 166,637 | +0.48(+3.32%) |
Jan 05, 2023 | 14.26 | 14.60 | 14.11 | 14.45 | 142,759 | +0.05(+0.35%) |
Jan 04, 2023 | 14.49 | 14.73 | 14.33 | 14.40 | 168,347 | +0.03(+0.21%) |
Jan 03, 2023 | 14.46 | 14.92 | 14.19 | 14.37 | 204,688 | +0.02(+0.14%) |
Dec 30, 2022 | 13.80 | 14.38 | 13.80 | 14.35 | 189,924 | +0.43(+3.09%) |
Dec 29, 2022 | 13.66 | 13.99 | 13.61 | 13.92 | 156,916 | +0.38(+2.81%) |
Dec 28, 2022 | 13.68 | 13.96 | 13.45 | 13.54 | 166,222 | -0.18(-1.31%) |
Dec 27, 2022 | 13.80 | 14.03 | 13.61 | 13.72 | 238,161 | -0.28(-2.00%) |
Dec 23, 2022 | 14.21 | 14.22 | 13.88 | 14.00 | 182,310 | -0.21(-1.48%) |
Dec 22, 2022 | 13.57 | 14.24 | 13.36 | 14.21 | 358,562 | +0.48(+3.50%) |
Dec 21, 2022 | 13.48 | 13.87 | 13.38 | 13.73 | 252,856 | +0.31(+2.31%) |
Dec 20, 2022 | 12.71 | 13.45 | 12.65 | 13.42 | 280,282 | +0.68(+5.34%) |
Dec 19, 2022 | 12.72 | 12.83 | 12.62 | 12.74 | 188,939 | +0.04(+0.31%) |
Dec 16, 2022 | 12.61 | 12.86 | 12.49 | 12.70 | 1,677,656 | +0.03(+0.24%) |
Dec 15, 2022 | 12.73 | 12.83 | 12.54 | 12.67 | 192,297 | -0.21(-1.63%) |
Dec 14, 2022 | 12.81 | 13.08 | 12.63 | 12.88 | 228,539 | +0.07(+0.55%) |
Dec 13, 2022 | 13.33 | 13.33 | 12.77 | 12.81 | 239,982 | +0.10(+0.79%) |
Dec 12, 2022 | 12.96 | 12.96 | 12.70 | 12.71 | 201,049 | -0.20(-1.55%) |
Dec 09, 2022 | 13.10 | 13.39 | 12.88 | 12.91 | 131,718 | -0.24(-1.83%) |
Dec 08, 2022 | 13.47 | 13.61 | 13.07 | 13.15 | 167,354 | -0.25(-1.87%) |
Dec 07, 2022 | 13.77 | 13.82 | 13.38 | 13.40 | 173,500 | -0.42(-3.04%) |
Dec 06, 2022 | 13.92 | 13.92 | 13.72 | 13.82 | 288,737 | -0.14(-1.00%) |
Dec 05, 2022 | 14.27 | 14.27 | 13.85 | 13.96 | 183,015 | -0.42(-2.92%) |
Dec 02, 2022 | 14.14 | 14.44 | 14.14 | 14.38 | 103,105 | +0.08(+0.56%) |