Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.42 | 17.48 | 17.38 | 17.38 | 134,341 | -0.05(-0.27%) |
Feb 27, 2023 | 17.38 | 17.45 | 17.38 | 17.43 | 53,635 | +0.09(+0.49%) |
Feb 24, 2023 | 17.32 | 17.36 | 17.32 | 17.34 | 257,449 | -0.11(-0.65%) |
Feb 23, 2023 | 17.49 | 17.49 | 17.41 | 17.46 | 551,793 | +0.00(+0.00%) |
Feb 22, 2023 | 17.52 | 17.53 | 17.43 | 17.46 | 204,238 | -0.06(-0.33%) |
Feb 21, 2023 | 17.52 | 17.58 | 17.50 | 17.52 | 65,354 | -0.04(-0.22%) |
Feb 17, 2023 | 17.47 | 17.57 | 17.47 | 17.55 | 156,827 | +0.03(+0.16%) |
Feb 16, 2023 | 17.50 | 17.57 | 17.50 | 17.52 | 334,943 | -0.05(-0.27%) |
Feb 15, 2023 | 17.56 | 17.57 | 17.52 | 17.57 | 205,664 | -0.10(-0.59%) |
Feb 14, 2023 | 17.68 | 17.71 | 17.62 | 17.68 | 287,356 | +0.03(+0.16%) |
Feb 13, 2023 | 17.58 | 17.67 | 17.58 | 17.65 | 80,017 | +0.06(+0.32%) |
Feb 10, 2023 | 17.62 | 17.66 | 17.58 | 17.59 | 489,787 | -0.07(-0.38%) |
Feb 09, 2023 | 17.76 | 17.76 | 17.65 | 17.66 | 116,240 | +0.05(+0.27%) |
Feb 08, 2023 | 17.66 | 17.66 | 17.61 | 17.61 | 302,405 | -0.03(-0.16%) |
Feb 07, 2023 | 17.54 | 17.70 | 17.53 | 17.64 | 182,276 | +0.05(+0.27%) |
Feb 06, 2023 | 17.61 | 17.64 | 17.56 | 17.59 | 631,284 | -0.09(-0.48%) |
Feb 03, 2023 | 17.75 | 17.80 | 17.68 | 17.68 | 366,485 | -0.23(-1.27%) |
Feb 02, 2023 | 18.00 | 18.00 | 17.88 | 17.90 | 325,880 | -0.12(-0.68%) |
Feb 01, 2023 | 17.91 | 18.03 | 17.85 | 18.03 | 258,329 | +0.17(+0.96%) |
Jan 31, 2023 | 17.84 | 17.86 | 17.79 | 17.86 | 208,330 | +0.06(+0.32%) |
Jan 30, 2023 | 17.87 | 17.89 | 17.80 | 17.80 | 346,712 | -0.07(-0.37%) |
Jan 27, 2023 | 17.86 | 17.88 | 17.83 | 17.87 | 89,697 | -0.01(-0.08%) |
Jan 26, 2023 | 17.92 | 17.92 | 17.84 | 17.88 | 282,646 | -0.04(-0.24%) |
Jan 25, 2023 | 17.88 | 17.93 | 17.86 | 17.92 | 321,089 | +0.05(+0.27%) |
Jan 24, 2023 | 17.85 | 17.89 | 17.78 | 17.88 | 110,480 | +0.01(+0.05%) |
Jan 23, 2023 | 17.83 | 17.87 | 17.82 | 17.87 | 210,373 | +0.00(+0.00%) |
Jan 20, 2023 | 17.79 | 17.87 | 17.76 | 17.87 | 95,570 | +0.04(+0.21%) |
Jan 19, 2023 | 17.83 | 17.86 | 17.79 | 17.83 | 131,794 | +0.04(+0.21%) |
Jan 18, 2023 | 17.92 | 17.92 | 17.78 | 17.79 | 185,429 | +0.00(+0.00%) |
Jan 17, 2023 | 17.86 | 17.87 | 17.76 | 17.79 | 151,748 | -0.04(-0.21%) |
Jan 13, 2023 | 17.78 | 17.83 | 17.77 | 17.83 | 118,010 | +0.02(+0.13%) |
Jan 12, 2023 | 17.72 | 17.83 | 17.64 | 17.81 | 545,121 | +0.17(+0.94%) |
Jan 11, 2023 | 17.63 | 17.65 | 17.60 | 17.64 | 119,854 | +0.02(+0.11%) |
Jan 10, 2023 | 17.65 | 17.66 | 17.59 | 17.62 | 136,993 | -0.03(-0.16%) |
Jan 09, 2023 | 17.61 | 17.68 | 17.61 | 17.65 | 129,735 | +0.15(+0.87%) |
Jan 06, 2023 | 17.28 | 17.52 | 17.26 | 17.50 | 179,378 | +0.20(+1.15%) |
Jan 05, 2023 | 17.33 | 17.33 | 17.27 | 17.30 | 181,688 | -0.15(-0.87%) |
Jan 04, 2023 | 17.51 | 17.51 | 17.41 | 17.45 | 167,949 | +0.06(+0.33%) |
Jan 03, 2023 | 17.46 | 17.47 | 17.35 | 17.39 | 448,898 | -0.18(-1.03%) |
Dec 30, 2022 | 17.51 | 17.59 | 17.50 | 17.57 | 226,839 | +0.08(+0.43%) |
Dec 29, 2022 | 17.47 | 17.52 | 17.45 | 17.50 | 307,348 | +0.11(+0.66%) |
Dec 28, 2022 | 17.48 | 17.51 | 17.38 | 17.38 | 198,053 | -0.09(-0.49%) |
Dec 27, 2022 | 17.43 | 17.48 | 17.43 | 17.47 | 112,836 | +0.03(+0.16%) |
Dec 23, 2022 | 17.40 | 17.45 | 17.39 | 17.44 | 86,716 | +0.02(+0.11%) |
Dec 22, 2022 | 17.42 | 17.43 | 17.38 | 17.42 | 123,744 | -0.04(-0.22%) |
Dec 21, 2022 | 17.49 | 17.49 | 17.42 | 17.46 | 150,716 | -0.03(-0.16%) |
Dec 20, 2022 | 17.45 | 17.52 | 17.44 | 17.49 | 443,423 | +0.12(+0.71%) |
Dec 19, 2022 | 17.35 | 17.41 | 17.33 | 17.36 | 216,136 | +0.02(+0.10%) |
Dec 16, 2022 | 17.37 | 17.42 | 17.34 | 17.35 | 474,218 | -0.04(-0.22%) |
Dec 15, 2022 | 17.55 | 17.55 | 17.34 | 17.38 | 328,969 | -0.25(-1.44%) |
Dec 14, 2022 | 17.51 | 17.64 | 17.44 | 17.64 | 1,156,710 | +0.16(+0.92%) |
Dec 13, 2022 | 17.54 | 17.54 | 17.46 | 17.48 | 277,119 | +0.17(+0.98%) |
Dec 12, 2022 | 17.36 | 17.37 | 17.28 | 17.31 | 73,720 | -0.01(-0.05%) |
Dec 09, 2022 | 17.37 | 17.37 | 17.31 | 17.32 | 65,125 | -0.04(-0.22%) |
Dec 08, 2022 | 17.33 | 17.36 | 17.30 | 17.36 | 103,515 | +0.06(+0.33%) |
Dec 07, 2022 | 17.29 | 17.33 | 17.27 | 17.30 | 86,532 | +0.06(+0.33%) |
Dec 06, 2022 | 17.29 | 17.32 | 17.22 | 17.24 | 108,282 | -0.03(-0.16%) |
Dec 05, 2022 | 17.40 | 17.40 | 17.24 | 17.27 | 143,673 | -0.10(-0.60%) |
Dec 02, 2022 | 17.31 | 17.40 | 17.27 | 17.38 | 654,545 | +0.01(+0.05%) |