Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.38 | 16.66 | 16.34 | 16.46 | 484,603 | +0.09(+0.55%) |
Feb 27, 2023 | 16.51 | 16.55 | 16.21 | 16.37 | 395,363 | +0.01(+0.06%) |
Feb 24, 2023 | 16.14 | 16.50 | 15.91 | 16.36 | 427,472 | -0.07(-0.43%) |
Feb 23, 2023 | 16.04 | 16.59 | 15.93 | 16.43 | 336,928 | +0.54(+3.40%) |
Feb 22, 2023 | 15.53 | 15.96 | 15.28 | 15.89 | 469,472 | +0.37(+2.38%) |
Feb 21, 2023 | 16.19 | 16.21 | 15.49 | 15.52 | 533,191 | -1.03(-6.22%) |
Feb 17, 2023 | 16.63 | 16.63 | 15.96 | 16.55 | 309,966 | -0.04(-0.24%) |
Feb 16, 2023 | 16.55 | 16.84 | 16.47 | 16.59 | 493,300 | -0.32(-1.89%) |
Feb 15, 2023 | 16.28 | 16.95 | 16.22 | 16.91 | 251,364 | +0.44(+2.67%) |
Feb 14, 2023 | 16.29 | 16.66 | 16.03 | 16.47 | 217,145 | +0.06(+0.37%) |
Feb 13, 2023 | 16.51 | 16.54 | 16.11 | 16.41 | 250,208 | -0.10(-0.61%) |
Feb 10, 2023 | 16.44 | 16.61 | 16.23 | 16.51 | 344,520 | +0.05(+0.30%) |
Feb 09, 2023 | 17.04 | 17.05 | 16.14 | 16.46 | 419,392 | -0.39(-2.31%) |
Feb 08, 2023 | 17.19 | 17.45 | 16.74 | 16.85 | 394,425 | -0.46(-2.66%) |
Feb 07, 2023 | 17.00 | 17.41 | 16.71 | 17.31 | 443,957 | +0.20(+1.17%) |
Feb 06, 2023 | 16.25 | 17.39 | 16.02 | 17.11 | 569,991 | +0.92(+5.68%) |
Feb 03, 2023 | 16.31 | 17.09 | 16.09 | 16.19 | 451,486 | -0.43(-2.59%) |
Feb 02, 2023 | 16.34 | 16.98 | 16.20 | 16.62 | 612,948 | +0.58(+3.62%) |
Feb 01, 2023 | 15.80 | 16.20 | 15.45 | 16.04 | 555,662 | +0.21(+1.33%) |
Jan 31, 2023 | 15.54 | 16.00 | 15.54 | 15.83 | 416,477 | +0.31(+2.00%) |
Jan 30, 2023 | 16.19 | 16.27 | 15.39 | 15.52 | 383,616 | -0.87(-5.31%) |
Jan 27, 2023 | 16.02 | 16.49 | 15.91 | 16.39 | 416,649 | +0.39(+2.44%) |
Jan 26, 2023 | 16.05 | 16.20 | 15.70 | 16.00 | 342,407 | +0.11(+0.69%) |
Jan 25, 2023 | 16.76 | 16.77 | 15.85 | 15.89 | 388,608 | -1.10(-6.47%) |
Jan 24, 2023 | 17.22 | 17.40 | 16.81 | 16.99 | 379,160 | -0.24(-1.39%) |
Jan 23, 2023 | 16.53 | 17.28 | 16.36 | 17.23 | 576,037 | +0.78(+4.74%) |
Jan 20, 2023 | 16.43 | 16.64 | 16.18 | 16.45 | 470,744 | +0.23(+1.42%) |
Jan 19, 2023 | 15.82 | 16.35 | 15.70 | 16.22 | 727,297 | +0.25(+1.57%) |
Jan 18, 2023 | 16.24 | 16.74 | 15.95 | 15.97 | 444,047 | -0.23(-1.42%) |
Jan 17, 2023 | 16.16 | 16.32 | 16.05 | 16.20 | 482,089 | -0.11(-0.67%) |
Jan 13, 2023 | 15.98 | 16.54 | 15.90 | 16.31 | 646,234 | +0.08(+0.49%) |
Jan 12, 2023 | 15.53 | 16.28 | 15.30 | 16.23 | 738,684 | +0.68(+4.37%) |
Jan 11, 2023 | 15.06 | 15.58 | 14.80 | 15.55 | 452,110 | +0.51(+3.39%) |
Jan 10, 2023 | 14.44 | 15.05 | 14.44 | 15.04 | 731,026 | +0.41(+2.80%) |
Jan 09, 2023 | 14.82 | 15.07 | 14.41 | 14.63 | 665,408 | -0.06(-0.41%) |
Jan 06, 2023 | 14.25 | 14.76 | 13.90 | 14.69 | 510,875 | +0.59(+4.18%) |
Jan 05, 2023 | 13.77 | 14.25 | 13.36 | 14.10 | 457,107 | +0.12(+0.86%) |
Jan 04, 2023 | 13.48 | 14.09 | 13.30 | 13.98 | 336,540 | +0.50(+3.71%) |
Jan 03, 2023 | 13.97 | 14.16 | 13.37 | 13.48 | 529,455 | -0.29(-2.11%) |
Dec 30, 2022 | 13.81 | 14.01 | 13.31 | 13.77 | 453,447 | -0.16(-1.15%) |
Dec 29, 2022 | 13.74 | 14.27 | 13.69 | 13.93 | 543,160 | +0.42(+3.11%) |
Dec 28, 2022 | 13.68 | 13.91 | 13.49 | 13.51 | 382,482 | -0.15(-1.10%) |
Dec 27, 2022 | 13.60 | 14.03 | 13.29 | 13.66 | 278,797 | -0.01(-0.07%) |
Dec 23, 2022 | 14.01 | 14.01 | 13.50 | 13.67 | 325,617 | -0.36(-2.57%) |
Dec 22, 2022 | 13.56 | 14.05 | 13.34 | 14.03 | 351,312 | +0.27(+1.96%) |
Dec 21, 2022 | 13.49 | 13.90 | 13.45 | 13.76 | 437,742 | +0.37(+2.76%) |
Dec 20, 2022 | 12.97 | 13.43 | 12.90 | 13.39 | 377,653 | +0.25(+1.90%) |
Dec 19, 2022 | 13.77 | 13.77 | 13.00 | 13.14 | 545,862 | -0.69(-4.99%) |
Dec 16, 2022 | 13.53 | 14.20 | 13.26 | 13.83 | 3,050,227 | +0.09(+0.66%) |
Dec 15, 2022 | 14.17 | 14.25 | 13.47 | 13.74 | 818,448 | -0.56(-3.92%) |
Dec 14, 2022 | 14.42 | 14.85 | 14.23 | 14.30 | 662,871 | -0.17(-1.17%) |
Dec 13, 2022 | 14.17 | 14.68 | 13.69 | 14.47 | 741,278 | +0.79(+5.77%) |
Dec 12, 2022 | 13.02 | 13.78 | 13.01 | 13.68 | 717,117 | +0.75(+5.80%) |
Dec 09, 2022 | 12.59 | 13.54 | 12.40 | 12.93 | 592,794 | +0.32(+2.54%) |
Dec 08, 2022 | 13.07 | 14.43 | 12.38 | 12.61 | 887,246 | -0.43(-3.30%) |
Dec 07, 2022 | 13.28 | 13.30 | 11.34 | 13.04 | 1,656,820 | -1.84(-12.37%) |
Dec 06, 2022 | 15.30 | 15.40 | 14.65 | 14.88 | 469,256 | -0.51(-3.31%) |
Dec 05, 2022 | 16.38 | 16.38 | 15.32 | 15.39 | 543,843 | -1.02(-6.22%) |
Dec 02, 2022 | 15.61 | 16.41 | 15.19 | 16.41 | 439,947 | +0.63(+3.99%) |