Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.43 | 16.52 | 15.69 | 15.97 | 6,038,660 | -0.39(-2.40%) |
Feb 27, 2023 | 16.24 | 16.57 | 15.82 | 16.37 | 6,379,069 | -0.41(-2.45%) |
Feb 24, 2023 | 16.25 | 16.84 | 16.15 | 16.78 | 8,150,385 | +1.13(+7.21%) |
Feb 23, 2023 | 15.22 | 16.28 | 15.13 | 15.65 | 8,476,445 | +0.16(+1.05%) |
Feb 22, 2023 | 15.85 | 16.01 | 15.30 | 15.49 | 7,974,104 | -0.45(-2.82%) |
Feb 21, 2023 | 14.49 | 16.00 | 14.38 | 15.94 | 11,318,419 | +1.87(+13.33%) |
Feb 17, 2023 | 15.12 | 15.39 | 13.92 | 14.06 | 8,398,112 | -1.00(-6.67%) |
Feb 16, 2023 | 14.79 | 15.21 | 14.45 | 15.07 | 8,571,161 | +0.62(+4.30%) |
Feb 15, 2023 | 14.90 | 15.10 | 14.42 | 14.44 | 5,861,093 | -0.08(-0.53%) |
Feb 14, 2023 | 14.89 | 15.25 | 14.04 | 14.52 | 8,254,045 | -0.11(-0.72%) |
Feb 13, 2023 | 14.78 | 15.33 | 14.24 | 14.63 | 5,694,819 | -0.08(-0.52%) |
Feb 10, 2023 | 14.61 | 15.15 | 14.42 | 14.70 | 6,229,578 | +0.27(+1.86%) |
Feb 09, 2023 | 13.50 | 14.59 | 13.33 | 14.43 | 9,028,755 | +0.52(+3.71%) |
Feb 08, 2023 | 12.72 | 13.95 | 12.64 | 13.92 | 7,848,819 | +1.32(+10.48%) |
Feb 07, 2023 | 12.81 | 13.48 | 12.51 | 12.60 | 11,221,039 | -0.22(-1.72%) |
Feb 06, 2023 | 12.76 | 13.09 | 12.36 | 12.82 | 10,689,259 | +0.28(+2.21%) |
Feb 03, 2023 | 12.50 | 12.69 | 11.91 | 12.54 | 12,761,753 | +0.66(+5.56%) |
Feb 02, 2023 | 12.44 | 12.75 | 11.65 | 11.88 | 15,280,677 | -0.96(-7.45%) |
Feb 01, 2023 | 13.20 | 13.73 | 12.40 | 12.84 | 12,100,675 | -0.35(-2.68%) |
Jan 31, 2023 | 14.01 | 14.01 | 13.11 | 13.19 | 9,543,829 | -0.89(-6.32%) |
Jan 30, 2023 | 13.43 | 14.37 | 13.31 | 14.08 | 11,207,879 | +0.95(+7.21%) |
Jan 27, 2023 | 13.52 | 13.55 | 12.86 | 13.13 | 9,355,780 | -0.27(-2.00%) |
Jan 26, 2023 | 12.95 | 13.89 | 12.82 | 13.40 | 8,985,145 | +0.10(+0.72%) |
Jan 25, 2023 | 13.62 | 14.09 | 13.27 | 13.31 | 12,661,076 | +0.04(+0.29%) |
Jan 24, 2023 | 14.27 | 14.58 | 13.04 | 13.27 | 13,426,448 | -0.87(-6.16%) |
Jan 23, 2023 | 14.22 | 14.68 | 13.77 | 14.14 | 10,322,768 | -0.18(-1.27%) |
Jan 20, 2023 | 14.95 | 15.26 | 14.19 | 14.32 | 8,529,527 | -0.77(-5.07%) |
Jan 19, 2023 | 14.83 | 15.44 | 14.61 | 15.08 | 12,177,398 | +0.46(+3.14%) |
Jan 18, 2023 | 13.82 | 14.66 | 13.11 | 14.63 | 16,491,788 | +0.55(+3.87%) |
Jan 17, 2023 | 13.66 | 14.35 | 13.59 | 14.08 | 14,163,461 | +0.49(+3.59%) |
Jan 13, 2023 | 14.05 | 14.34 | 12.83 | 13.59 | 20,989,492 | -0.05(-0.35%) |
Jan 12, 2023 | 15.44 | 16.05 | 13.61 | 13.64 | 19,246,906 | -1.86(-11.98%) |
Jan 11, 2023 | 15.84 | 16.50 | 15.42 | 15.50 | 13,989,672 | -0.35(-2.23%) |
Jan 10, 2023 | 17.33 | 17.33 | 15.83 | 15.85 | 13,940,890 | -1.33(-7.74%) |
Jan 09, 2023 | 15.92 | 17.36 | 15.92 | 17.18 | 9,946,455 | +0.86(+5.28%) |
Jan 06, 2023 | 16.45 | 17.54 | 15.85 | 16.32 | 14,169,087 | -0.37(-2.23%) |
Jan 05, 2023 | 16.60 | 17.16 | 16.44 | 16.69 | 12,903,464 | +0.42(+2.59%) |
Jan 04, 2023 | 16.90 | 17.19 | 16.09 | 16.27 | 14,230,001 | -1.06(-6.13%) |
Jan 03, 2023 | 15.97 | 17.68 | 15.88 | 17.33 | 13,736,812 | +0.83(+5.04%) |
Dec 30, 2022 | 17.34 | 17.80 | 16.44 | 16.50 | 13,074,808 | -0.41(-2.43%) |
Dec 29, 2022 | 18.93 | 19.37 | 16.26 | 16.91 | 16,699,223 | -2.53(-12.99%) |
Dec 28, 2022 | 19.70 | 20.01 | 18.69 | 19.44 | 8,402,963 | -0.24(-1.22%) |
Dec 27, 2022 | 18.17 | 19.72 | 18.01 | 19.68 | 6,013,144 | +1.60(+8.84%) |
Dec 23, 2022 | 16.99 | 18.45 | 16.80 | 18.08 | 9,138,587 | +1.20(+7.08%) |
Dec 22, 2022 | 17.48 | 18.14 | 16.88 | 16.88 | 10,537,915 | -0.16(-0.95%) |
Dec 21, 2022 | 17.90 | 18.52 | 16.50 | 17.05 | 11,802,184 | -1.18(-6.46%) |
Dec 20, 2022 | 19.56 | 19.72 | 18.00 | 18.22 | 8,344,838 | -1.06(-5.50%) |
Dec 19, 2022 | 17.52 | 19.64 | 17.33 | 19.28 | 8,399,364 | +1.09(+5.97%) |
Dec 16, 2022 | 18.86 | 19.32 | 17.98 | 18.20 | 7,901,229 | -0.18(-0.98%) |
Dec 15, 2022 | 17.63 | 18.52 | 17.24 | 18.38 | 11,943,487 | +1.50(+8.86%) |
Dec 14, 2022 | 17.08 | 17.60 | 16.23 | 16.88 | 14,531,807 | -0.19(-1.12%) |
Dec 13, 2022 | 16.38 | 18.09 | 16.27 | 17.07 | 13,155,627 | -0.86(-4.78%) |
Dec 12, 2022 | 19.27 | 19.85 | 17.82 | 17.93 | 9,794,113 | -1.40(-7.24%) |
Dec 09, 2022 | 18.33 | 19.37 | 18.17 | 19.33 | 9,162,066 | +1.34(+7.46%) |
Dec 08, 2022 | 17.91 | 18.93 | 17.50 | 17.99 | 11,120,725 | -0.34(-1.87%) |
Dec 07, 2022 | 18.40 | 18.80 | 17.84 | 18.33 | 11,057,406 | -0.33(-1.79%) |
Dec 06, 2022 | 17.61 | 18.92 | 17.53 | 18.66 | 14,203,429 | +1.45(+8.41%) |
Dec 05, 2022 | 15.88 | 17.71 | 15.79 | 17.22 | 13,869,407 | +1.50(+9.58%) |
Dec 02, 2022 | 17.97 | 18.04 | 15.62 | 15.71 | 15,314,958 | -1.59(-9.19%) |