Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.65 | 19.24 | 17.71 | 17.84 | 2,999,407 | -0.93(-4.95%) |
Feb 27, 2023 | 18.75 | 19.72 | 17.88 | 18.77 | 4,777,410 | -0.11(-0.58%) |
Feb 24, 2023 | 19.55 | 22.87 | 18.42 | 18.88 | 25,753,530 | +1.74(+10.15%) |
Feb 23, 2023 | 17.10 | 17.70 | 16.63 | 17.14 | 3,827,013 | +0.04(+0.23%) |
Feb 22, 2023 | 16.49 | 17.13 | 16.14 | 17.10 | 1,384,349 | +0.70(+4.27%) |
Feb 21, 2023 | 17.26 | 17.56 | 16.37 | 16.40 | 1,894,269 | -1.34(-7.55%) |
Feb 17, 2023 | 17.13 | 17.87 | 16.36 | 17.74 | 2,452,558 | +0.64(+3.74%) |
Feb 16, 2023 | 17.06 | 17.99 | 17.01 | 17.10 | 3,174,645 | -0.33(-1.89%) |
Feb 15, 2023 | 15.50 | 17.45 | 15.45 | 17.43 | 2,897,788 | +1.91(+12.31%) |
Feb 14, 2023 | 15.99 | 16.14 | 15.35 | 15.52 | 1,649,870 | -0.64(-3.96%) |
Feb 13, 2023 | 16.00 | 16.41 | 15.51 | 16.16 | 1,716,416 | +0.17(+1.06%) |
Feb 10, 2023 | 16.07 | 16.27 | 15.28 | 15.99 | 2,478,938 | -0.26(-1.60%) |
Feb 09, 2023 | 18.19 | 18.19 | 16.08 | 16.25 | 2,770,392 | -1.43(-8.09%) |
Feb 08, 2023 | 17.12 | 18.28 | 16.70 | 17.68 | 3,695,938 | +0.49(+2.85%) |
Feb 07, 2023 | 17.88 | 17.98 | 16.60 | 17.19 | 3,066,686 | -0.80(-4.45%) |
Feb 06, 2023 | 19.16 | 19.27 | 17.30 | 17.99 | 3,826,153 | -1.43(-7.36%) |
Feb 03, 2023 | 19.45 | 20.88 | 19.23 | 19.42 | 2,902,400 | -0.80(-3.96%) |
Feb 02, 2023 | 18.00 | 21.35 | 17.90 | 20.22 | 9,201,550 | +3.25(+19.15%) |
Feb 01, 2023 | 16.40 | 16.99 | 15.60 | 16.97 | 2,843,859 | +0.54(+3.29%) |
Jan 31, 2023 | 16.58 | 16.76 | 15.85 | 16.43 | 2,542,072 | -0.02(-0.12%) |
Jan 30, 2023 | 18.01 | 18.29 | 16.42 | 16.45 | 4,340,156 | -2.06(-11.13%) |
Jan 27, 2023 | 16.22 | 20.40 | 16.20 | 18.51 | 7,112,088 | +2.32(+14.33%) |
Jan 26, 2023 | 16.28 | 16.80 | 15.90 | 16.19 | 1,409,084 | +0.06(+0.37%) |
Jan 25, 2023 | 15.77 | 16.27 | 15.36 | 16.13 | 1,417,149 | +0.15(+0.94%) |
Jan 24, 2023 | 16.68 | 17.02 | 15.86 | 15.98 | 2,109,400 | -0.85(-5.05%) |
Jan 23, 2023 | 15.18 | 17.10 | 15.03 | 16.83 | 3,460,432 | +1.71(+11.31%) |
Jan 20, 2023 | 14.42 | 15.48 | 14.07 | 15.12 | 2,047,573 | +0.86(+6.03%) |
Jan 19, 2023 | 14.36 | 14.49 | 13.97 | 14.26 | 1,591,834 | -0.32(-2.19%) |
Jan 18, 2023 | 15.90 | 15.99 | 14.55 | 14.58 | 2,160,422 | -1.13(-7.19%) |
Jan 17, 2023 | 15.65 | 15.88 | 15.24 | 15.71 | 1,552,904 | -0.22(-1.38%) |
Jan 13, 2023 | 16.36 | 17.28 | 15.80 | 15.93 | 3,523,061 | -0.59(-3.57%) |
Jan 12, 2023 | 16.15 | 16.66 | 15.09 | 16.52 | 2,776,124 | +0.60(+3.77%) |
Jan 11, 2023 | 14.75 | 16.08 | 14.57 | 15.92 | 3,302,780 | +1.31(+8.97%) |
Jan 10, 2023 | 14.15 | 15.32 | 14.11 | 14.61 | 2,171,362 | +0.57(+4.06%) |
Jan 09, 2023 | 14.30 | 14.53 | 13.80 | 14.04 | 1,915,419 | +0.26(+1.92%) |
Jan 06, 2023 | 13.02 | 14.03 | 12.84 | 13.78 | 2,170,823 | +0.78(+5.96%) |
Jan 05, 2023 | 12.88 | 13.25 | 12.47 | 13.00 | 2,016,225 | +0.13(+1.01%) |
Jan 04, 2023 | 12.50 | 13.16 | 12.39 | 12.87 | 1,837,454 | +0.49(+3.96%) |
Jan 03, 2023 | 12.60 | 12.81 | 12.12 | 12.38 | 1,474,165 | +0.07(+0.57%) |
Dec 30, 2022 | 12.07 | 12.43 | 11.78 | 12.31 | 1,771,911 | -0.09(-0.73%) |
Dec 29, 2022 | 11.44 | 13.18 | 11.44 | 12.40 | 3,102,665 | +1.06(+9.35%) |
Dec 28, 2022 | 11.93 | 11.93 | 11.03 | 11.34 | 1,809,727 | -0.49(-4.14%) |
Dec 27, 2022 | 12.60 | 12.84 | 11.82 | 11.83 | 1,358,003 | -0.96(-7.51%) |
Dec 23, 2022 | 12.88 | 13.44 | 12.57 | 12.79 | 1,437,801 | -0.13(-1.01%) |
Dec 22, 2022 | 13.02 | 13.25 | 12.60 | 12.92 | 1,405,537 | -0.34(-2.56%) |
Dec 21, 2022 | 13.20 | 13.75 | 13.09 | 13.26 | 1,419,911 | +0.08(+0.61%) |
Dec 20, 2022 | 13.11 | 13.27 | 12.55 | 13.18 | 1,261,135 | -0.14(-1.05%) |
Dec 19, 2022 | 14.00 | 14.10 | 13.20 | 13.32 | 1,396,169 | -0.81(-5.73%) |
Dec 16, 2022 | 13.50 | 14.26 | 13.38 | 14.13 | 2,122,225 | +0.35(+2.54%) |
Dec 15, 2022 | 14.25 | 14.38 | 13.39 | 13.78 | 2,162,495 | -0.84(-5.75%) |
Dec 14, 2022 | 14.45 | 15.18 | 14.31 | 14.62 | 1,987,970 | +0.10(+0.69%) |
Dec 13, 2022 | 15.75 | 15.94 | 14.04 | 14.52 | 2,123,753 | -0.16(-1.09%) |
Dec 12, 2022 | 14.71 | 15.68 | 14.22 | 14.68 | 1,673,587 | -0.19(-1.28%) |
Dec 09, 2022 | 15.84 | 16.07 | 14.68 | 14.87 | 2,244,979 | -1.28(-7.93%) |
Dec 08, 2022 | 15.50 | 17.00 | 15.30 | 16.15 | 4,392,420 | +0.55(+3.53%) |
Dec 07, 2022 | 13.85 | 15.69 | 13.50 | 15.60 | 3,780,073 | +1.72(+12.39%) |
Dec 06, 2022 | 13.52 | 14.50 | 13.11 | 13.88 | 2,679,633 | +0.19(+1.39%) |
Dec 05, 2022 | 14.13 | 14.40 | 13.50 | 13.69 | 1,555,803 | -0.61(-4.27%) |
Dec 02, 2022 | 13.98 | 14.35 | 13.55 | 14.30 | 1,483,029 | -0.02(-0.14%) |