Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.12 | 17.44 | 17.09 | 17.19 | 162,413 | +0.12(+0.68%) |
Feb 27, 2023 | 17.50 | 17.50 | 17.07 | 17.08 | 97,762 | -0.39(-2.24%) |
Feb 24, 2023 | 17.60 | 17.60 | 17.29 | 17.47 | 125,789 | -0.30(-1.68%) |
Feb 23, 2023 | 17.83 | 17.93 | 17.73 | 17.77 | 136,376 | +0.01(+0.05%) |
Feb 22, 2023 | 17.83 | 17.99 | 17.73 | 17.76 | 146,663 | +0.00(+0.00%) |
Feb 21, 2023 | 18.14 | 18.14 | 17.71 | 17.76 | 131,714 | -0.37(-2.02%) |
Feb 17, 2023 | 18.24 | 18.26 | 18.07 | 18.12 | 131,033 | -0.07(-0.37%) |
Feb 16, 2023 | 18.11 | 18.28 | 17.96 | 18.19 | 164,243 | -0.01(-0.05%) |
Feb 15, 2023 | 18.04 | 18.20 | 17.77 | 18.20 | 147,941 | -0.02(-0.09%) |
Feb 14, 2023 | 18.31 | 18.42 | 18.12 | 18.22 | 142,766 | -0.07(-0.41%) |
Feb 13, 2023 | 18.34 | 18.45 | 18.24 | 18.29 | 153,835 | +0.01(+0.05%) |
Feb 10, 2023 | 18.17 | 18.38 | 18.07 | 18.28 | 116,778 | +0.27(+1.52%) |
Feb 09, 2023 | 18.02 | 18.29 | 17.98 | 18.01 | 228,095 | -0.02(-0.09%) |
Feb 08, 2023 | 18.22 | 18.26 | 17.94 | 18.02 | 159,474 | -0.07(-0.41%) |
Feb 07, 2023 | 18.07 | 18.25 | 18.01 | 18.10 | 179,520 | +0.03(+0.18%) |
Feb 06, 2023 | 18.07 | 18.07 | 17.84 | 18.07 | 260,517 | -0.08(-0.46%) |
Feb 03, 2023 | 18.56 | 18.56 | 18.04 | 18.15 | 158,978 | -0.39(-2.11%) |
Feb 02, 2023 | 18.55 | 18.75 | 18.37 | 18.54 | 239,707 | +0.22(+1.22%) |
Feb 01, 2023 | 18.29 | 18.38 | 18.22 | 18.32 | 178,170 | +0.06(+0.32%) |
Jan 31, 2023 | 17.88 | 18.32 | 17.81 | 18.26 | 311,578 | +0.53(+3.00%) |
Jan 30, 2023 | 17.80 | 17.81 | 17.62 | 17.73 | 371,582 | -0.12(-0.65%) |
Jan 27, 2023 | 17.81 | 17.95 | 17.76 | 17.84 | 159,052 | -0.07(-0.42%) |
Jan 26, 2023 | 18.01 | 18.01 | 17.72 | 17.92 | 149,745 | +0.02(+0.14%) |
Jan 25, 2023 | 17.55 | 17.96 | 17.47 | 17.89 | 200,299 | +0.31(+1.75%) |
Jan 24, 2023 | 17.53 | 17.74 | 17.51 | 17.58 | 260,910 | +0.03(+0.19%) |
Jan 23, 2023 | 17.27 | 17.62 | 17.12 | 17.55 | 339,035 | +0.38(+2.23%) |
Jan 20, 2023 | 16.91 | 17.20 | 16.77 | 17.17 | 331,590 | +0.28(+1.67%) |
Jan 19, 2023 | 16.63 | 16.99 | 16.60 | 16.89 | 293,540 | +0.01(+0.05%) |
Jan 18, 2023 | 16.99 | 17.09 | 16.79 | 16.88 | 128,760 | -0.08(-0.49%) |
Jan 17, 2023 | 17.01 | 17.05 | 16.87 | 16.96 | 163,577 | -0.16(-0.92%) |
Jan 13, 2023 | 17.04 | 17.15 | 16.84 | 17.12 | 190,934 | +0.12(+0.68%) |
Jan 12, 2023 | 17.11 | 17.17 | 16.82 | 17.00 | 595,627 | -0.08(-0.49%) |
Jan 11, 2023 | 16.86 | 17.14 | 16.81 | 17.09 | 292,830 | +0.27(+1.63%) |
Jan 10, 2023 | 16.73 | 16.87 | 16.61 | 16.81 | 103,038 | +0.07(+0.45%) |
Jan 09, 2023 | 16.56 | 16.88 | 16.54 | 16.74 | 100,523 | +0.24(+1.46%) |
Jan 06, 2023 | 16.44 | 16.60 | 16.32 | 16.50 | 334,875 | +0.24(+1.48%) |
Jan 05, 2023 | 16.35 | 16.40 | 16.22 | 16.25 | 211,267 | -0.13(-0.81%) |
Jan 04, 2023 | 16.64 | 16.73 | 16.26 | 16.39 | 217,304 | -0.05(-0.30%) |
Jan 03, 2023 | 17.09 | 17.19 | 16.42 | 16.44 | 284,753 | -0.86(-5.00%) |
Dec 30, 2022 | 17.13 | 17.38 | 17.05 | 17.30 | 218,105 | +0.17(+0.97%) |
Dec 29, 2022 | 16.94 | 17.14 | 16.86 | 17.14 | 372,040 | +0.22(+1.33%) |
Dec 28, 2022 | 16.67 | 16.94 | 16.67 | 16.91 | 124,789 | +0.23(+1.40%) |
Dec 27, 2022 | 16.45 | 16.72 | 16.26 | 16.68 | 128,188 | +0.06(+0.35%) |
Dec 23, 2022 | 16.67 | 16.67 | 16.34 | 16.62 | 151,861 | +0.03(+0.20%) |
Dec 22, 2022 | 16.55 | 16.59 | 16.31 | 16.59 | 92,725 | -0.05(-0.30%) |
Dec 21, 2022 | 16.38 | 16.64 | 16.28 | 16.64 | 95,255 | +0.33(+2.04%) |
Dec 20, 2022 | 16.06 | 16.32 | 16.04 | 16.30 | 186,791 | +0.35(+2.19%) |
Dec 19, 2022 | 15.74 | 15.98 | 15.65 | 15.96 | 110,537 | +0.13(+0.84%) |
Dec 16, 2022 | 15.76 | 15.85 | 15.61 | 15.82 | 223,908 | -0.01(-0.05%) |
Dec 15, 2022 | 15.97 | 15.97 | 15.77 | 15.83 | 103,012 | -0.36(-2.21%) |
Dec 14, 2022 | 16.17 | 16.23 | 15.90 | 16.19 | 128,275 | -0.09(-0.56%) |
Dec 13, 2022 | 16.42 | 16.49 | 16.20 | 16.28 | 182,492 | +0.08(+0.51%) |
Dec 12, 2022 | 16.11 | 16.20 | 16.02 | 16.20 | 195,356 | +0.17(+1.09%) |
Dec 09, 2022 | 16.07 | 16.13 | 15.97 | 16.02 | 155,901 | +0.05(+0.31%) |
Dec 08, 2022 | 16.07 | 16.15 | 15.94 | 15.97 | 110,146 | -0.05(-0.31%) |
Dec 07, 2022 | 15.84 | 16.10 | 15.76 | 16.02 | 156,894 | +0.12(+0.73%) |
Dec 06, 2022 | 15.64 | 16.00 | 15.64 | 15.91 | 120,771 | +0.28(+1.81%) |
Dec 05, 2022 | 15.76 | 15.86 | 15.57 | 15.62 | 179,726 | -0.17(-1.05%) |
Dec 02, 2022 | 15.94 | 15.97 | 15.77 | 15.79 | 94,655 | -0.17(-1.04%) |