Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.00 | 19.55 | 18.87 | 19.20 | 923,908 | +0.15(+0.79%) |
Feb 27, 2023 | 19.80 | 20.24 | 19.00 | 19.05 | 693,983 | -0.62(-3.15%) |
Feb 24, 2023 | 19.80 | 19.80 | 18.85 | 19.67 | 669,631 | +0.10(+0.51%) |
Feb 23, 2023 | 19.08 | 20.41 | 18.47 | 19.57 | 1,441,809 | +2.18(+12.54%) |
Feb 22, 2023 | 17.29 | 17.43 | 17.10 | 17.39 | 529,771 | +0.18(+1.05%) |
Feb 21, 2023 | 17.18 | 17.68 | 17.10 | 17.21 | 369,647 | -0.34(-1.94%) |
Feb 17, 2023 | 17.90 | 18.01 | 17.35 | 17.55 | 384,859 | -0.35(-1.96%) |
Feb 16, 2023 | 17.93 | 18.04 | 17.72 | 17.90 | 315,951 | -0.44(-2.40%) |
Feb 15, 2023 | 17.39 | 18.40 | 17.32 | 18.34 | 357,246 | +0.79(+4.50%) |
Feb 14, 2023 | 17.47 | 17.79 | 17.31 | 17.55 | 298,999 | -0.07(-0.40%) |
Feb 13, 2023 | 17.05 | 17.91 | 16.92 | 17.62 | 476,517 | +0.62(+3.65%) |
Feb 10, 2023 | 16.82 | 17.02 | 16.51 | 17.00 | 312,280 | +0.08(+0.47%) |
Feb 09, 2023 | 17.38 | 17.43 | 16.86 | 16.92 | 284,135 | -0.40(-2.31%) |
Feb 08, 2023 | 17.10 | 17.53 | 17.10 | 17.32 | 443,729 | +0.00(+0.00%) |
Feb 07, 2023 | 17.33 | 17.53 | 17.14 | 17.32 | 569,847 | -0.11(-0.63%) |
Feb 06, 2023 | 17.29 | 17.58 | 17.23 | 17.43 | 240,561 | +0.03(+0.17%) |
Feb 03, 2023 | 17.00 | 17.77 | 16.78 | 17.40 | 411,957 | +0.10(+0.58%) |
Feb 02, 2023 | 17.40 | 17.70 | 17.05 | 17.30 | 329,475 | +0.15(+0.87%) |
Feb 01, 2023 | 17.03 | 17.37 | 16.81 | 17.15 | 336,191 | +0.05(+0.29%) |
Jan 31, 2023 | 16.62 | 17.14 | 16.62 | 17.10 | 359,865 | +0.55(+3.32%) |
Jan 30, 2023 | 16.21 | 16.89 | 16.21 | 16.55 | 288,657 | +0.17(+1.04%) |
Jan 27, 2023 | 16.12 | 16.64 | 16.06 | 16.38 | 219,856 | +0.22(+1.36%) |
Jan 26, 2023 | 16.00 | 16.17 | 15.82 | 16.16 | 141,090 | +0.28(+1.76%) |
Jan 25, 2023 | 15.56 | 15.94 | 15.49 | 15.88 | 232,479 | +0.12(+0.76%) |
Jan 24, 2023 | 15.58 | 15.95 | 15.50 | 15.76 | 211,890 | -0.01(-0.06%) |
Jan 23, 2023 | 16.00 | 16.20 | 15.64 | 15.77 | 339,540 | -0.21(-1.31%) |
Jan 20, 2023 | 15.71 | 15.99 | 15.47 | 15.98 | 242,394 | +0.44(+2.83%) |
Jan 19, 2023 | 15.10 | 15.56 | 15.00 | 15.54 | 222,769 | +0.32(+2.10%) |
Jan 18, 2023 | 15.46 | 15.82 | 15.19 | 15.22 | 199,695 | -0.15(-0.98%) |
Jan 17, 2023 | 15.03 | 15.53 | 14.95 | 15.37 | 217,436 | +0.22(+1.45%) |
Jan 13, 2023 | 15.23 | 15.79 | 15.04 | 15.15 | 306,548 | -0.27(-1.75%) |
Jan 12, 2023 | 14.67 | 15.45 | 14.67 | 15.42 | 368,203 | +0.81(+5.54%) |
Jan 11, 2023 | 14.22 | 14.63 | 14.14 | 14.61 | 276,140 | +0.42(+2.96%) |
Jan 10, 2023 | 13.76 | 14.20 | 13.70 | 14.19 | 274,196 | +0.33(+2.38%) |
Jan 09, 2023 | 14.59 | 14.61 | 13.83 | 13.86 | 353,673 | -0.67(-4.61%) |
Jan 06, 2023 | 14.33 | 14.79 | 14.26 | 14.53 | 273,214 | +0.40(+2.83%) |
Jan 05, 2023 | 14.09 | 14.19 | 13.85 | 14.13 | 195,603 | -0.14(-0.98%) |
Jan 04, 2023 | 14.03 | 14.28 | 13.99 | 14.27 | 218,797 | +0.43(+3.11%) |
Jan 03, 2023 | 13.95 | 14.30 | 13.58 | 13.84 | 313,879 | +0.07(+0.51%) |
Dec 30, 2022 | 13.58 | 13.84 | 13.51 | 13.77 | 417,184 | -0.03(-0.22%) |
Dec 29, 2022 | 12.94 | 13.84 | 12.94 | 13.80 | 331,694 | +0.97(+7.56%) |
Dec 28, 2022 | 12.88 | 12.97 | 12.70 | 12.83 | 255,304 | -0.07(-0.54%) |
Dec 27, 2022 | 12.93 | 13.01 | 12.70 | 12.90 | 261,092 | -0.05(-0.39%) |
Dec 23, 2022 | 13.01 | 13.20 | 12.92 | 12.95 | 253,123 | -0.03(-0.23%) |
Dec 22, 2022 | 13.14 | 13.29 | 12.82 | 12.98 | 277,111 | -0.36(-2.70%) |
Dec 21, 2022 | 13.49 | 13.55 | 13.29 | 13.34 | 217,909 | +0.01(+0.08%) |
Dec 20, 2022 | 13.43 | 13.70 | 13.24 | 13.33 | 293,538 | -0.12(-0.89%) |
Dec 19, 2022 | 13.90 | 13.90 | 13.28 | 13.45 | 349,243 | -0.45(-3.24%) |
Dec 16, 2022 | 14.09 | 14.19 | 13.64 | 13.90 | 2,278,900 | -0.34(-2.39%) |
Dec 15, 2022 | 13.84 | 14.41 | 13.67 | 14.24 | 437,245 | +0.18(+1.28%) |
Dec 14, 2022 | 13.82 | 14.27 | 13.81 | 14.06 | 313,716 | +0.17(+1.22%) |
Dec 13, 2022 | 14.05 | 14.53 | 13.81 | 13.89 | 364,140 | +0.32(+2.36%) |
Dec 12, 2022 | 13.53 | 13.67 | 13.39 | 13.57 | 593,246 | +0.02(+0.15%) |
Dec 09, 2022 | 14.14 | 14.19 | 13.52 | 13.55 | 318,035 | -0.76(-5.31%) |
Dec 08, 2022 | 14.48 | 14.68 | 14.18 | 14.31 | 446,567 | -0.01(-0.07%) |
Dec 07, 2022 | 14.36 | 14.57 | 14.24 | 14.32 | 261,513 | -0.11(-0.76%) |
Dec 06, 2022 | 14.57 | 14.57 | 14.30 | 14.43 | 325,576 | -0.19(-1.30%) |
Dec 05, 2022 | 14.66 | 14.77 | 14.42 | 14.62 | 304,132 | -0.19(-1.28%) |
Dec 02, 2022 | 14.84 | 14.89 | 14.53 | 14.81 | 305,960 | -0.24(-1.59%) |