Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.77 | 19.00 | 17.28 | 18.07 | 3,097 | -0.43(-2.32%) |
Feb 27, 2023 | 18.20 | 18.88 | 18.20 | 18.50 | 3,494 | -0.04(-0.22%) |
Feb 24, 2023 | 17.80 | 19.00 | 17.26 | 18.54 | 2,146 | -0.06(-0.32%) |
Feb 23, 2023 | 18.04 | 19.36 | 18.04 | 18.60 | 2,113 | +0.00(+0.00%) |
Feb 22, 2023 | 17.40 | 18.63 | 17.20 | 18.60 | 2,977 | +0.81(+4.58%) |
Feb 21, 2023 | 19.05 | 19.46 | 15.60 | 17.79 | 4,982 | -0.47(-2.59%) |
Feb 17, 2023 | 18.00 | 19.00 | 17.63 | 18.26 | 5,114 | +0.06(+0.32%) |
Feb 16, 2023 | 17.80 | 19.00 | 17.60 | 18.20 | 3,622 | -0.20(-1.09%) |
Feb 15, 2023 | 17.71 | 18.74 | 16.60 | 18.40 | 7,611 | +1.50(+8.86%) |
Feb 14, 2023 | 17.20 | 17.97 | 16.60 | 16.90 | 4,255 | -0.50(-2.86%) |
Feb 13, 2023 | 17.80 | 18.45 | 17.26 | 17.40 | 4,199 | -0.80(-4.40%) |
Feb 10, 2023 | 18.20 | 18.52 | 18.00 | 18.20 | 3,241 | +0.00(+0.00%) |
Feb 09, 2023 | 19.34 | 19.53 | 18.00 | 18.20 | 9,149 | -1.00(-5.21%) |
Feb 08, 2023 | 19.60 | 20.20 | 18.00 | 19.20 | 5,845 | -0.40(-2.04%) |
Feb 07, 2023 | 19.40 | 20.20 | 19.20 | 19.60 | 6,937 | -0.20(-1.01%) |
Feb 06, 2023 | 20.20 | 20.60 | 19.60 | 19.80 | 12,018 | +0.18(+0.92%) |
Feb 03, 2023 | 19.40 | 20.80 | 19.40 | 19.62 | 6,407 | +0.16(+0.84%) |
Feb 02, 2023 | 19.60 | 20.00 | 18.60 | 19.46 | 12,511 | +1.05(+5.70%) |
Feb 01, 2023 | 19.20 | 19.20 | 18.02 | 18.41 | 6,834 | -0.59(-3.13%) |
Jan 31, 2023 | 17.80 | 19.00 | 17.80 | 19.00 | 7,159 | +1.15(+6.42%) |
Jan 30, 2023 | 18.60 | 19.30 | 17.80 | 17.85 | 8,005 | -0.95(-5.03%) |
Jan 27, 2023 | 18.60 | 19.00 | 18.00 | 18.80 | 10,512 | -0.23(-1.20%) |
Jan 26, 2023 | 19.77 | 20.40 | 18.82 | 19.03 | 9,502 | -0.47(-2.42%) |
Jan 25, 2023 | 19.00 | 20.00 | 18.89 | 19.50 | 5,582 | +0.61(+3.24%) |
Jan 24, 2023 | 19.01 | 19.76 | 17.80 | 18.89 | 10,870 | -0.90(-4.57%) |
Jan 23, 2023 | 19.38 | 20.00 | 18.60 | 19.79 | 11,516 | +0.29(+1.50%) |
Jan 20, 2023 | 20.00 | 20.00 | 18.32 | 19.50 | 16,227 | -0.10(-0.51%) |
Jan 19, 2023 | 20.40 | 23.60 | 19.40 | 19.60 | 47,679 | -0.38(-1.92%) |
Jan 18, 2023 | 17.50 | 20.40 | 17.40 | 19.98 | 35,471 | +1.99(+11.03%) |
Jan 17, 2023 | 17.00 | 18.00 | 16.90 | 18.00 | 5,870 | +1.18(+7.04%) |
Jan 13, 2023 | 18.60 | 18.60 | 16.60 | 16.81 | 14,102 | -1.75(-9.45%) |
Jan 12, 2023 | 17.60 | 18.80 | 17.27 | 18.57 | 7,859 | +1.17(+6.70%) |
Jan 11, 2023 | 18.63 | 18.94 | 17.40 | 17.40 | 14,175 | -0.20(-1.13%) |
Jan 10, 2023 | 15.53 | 19.20 | 15.53 | 17.60 | 28,051 | +1.60(+10.01%) |
Jan 09, 2023 | 15.40 | 16.00 | 15.00 | 16.00 | 22,718 | +0.55(+3.55%) |
Jan 06, 2023 | 14.40 | 15.80 | 13.39 | 15.45 | 10,350 | +1.19(+8.36%) |
Jan 05, 2023 | 16.00 | 16.60 | 14.00 | 14.26 | 28,006 | -1.74(-10.89%) |
Jan 04, 2023 | 15.80 | 16.00 | 14.31 | 16.00 | 9,333 | +0.30(+1.91%) |
Jan 03, 2023 | 15.55 | 15.80 | 13.74 | 15.70 | 10,479 | +0.37(+2.39%) |
Dec 30, 2022 | 13.60 | 15.57 | 13.20 | 15.33 | 47,489 | +2.03(+15.22%) |
Dec 29, 2022 | 11.80 | 14.00 | 11.80 | 13.31 | 13,996 | +0.81(+6.46%) |
Dec 28, 2022 | 12.14 | 14.00 | 11.30 | 12.50 | 13,843 | +0.11(+0.87%) |
Dec 27, 2022 | 11.60 | 13.00 | 11.14 | 12.39 | 18,311 | +0.79(+6.83%) |
Dec 23, 2022 | 10.61 | 11.60 | 10.61 | 11.60 | 3,854 | +1.05(+9.93%) |
Dec 22, 2022 | 10.71 | 11.45 | 10.55 | 10.55 | 6,617 | -0.01(-0.08%) |
Dec 21, 2022 | 10.60 | 11.30 | 10.02 | 10.56 | 5,164 | -0.44(-4.00%) |
Dec 20, 2022 | 10.80 | 11.60 | 10.40 | 11.00 | 2,988 | +0.16(+1.49%) |
Dec 19, 2022 | 12.00 | 12.00 | 10.20 | 10.84 | 7,100 | -0.76(-6.57%) |
Dec 16, 2022 | 11.40 | 11.60 | 11.00 | 11.60 | 4,182 | +0.60(+5.45%) |
Dec 15, 2022 | 10.40 | 11.60 | 10.40 | 11.00 | 6,378 | +0.56(+5.36%) |
Dec 14, 2022 | 10.82 | 11.78 | 10.40 | 10.44 | 11,412 | -0.56(-5.09%) |
Dec 13, 2022 | 10.80 | 11.80 | 10.71 | 11.00 | 7,776 | -0.20(-1.79%) |
Dec 12, 2022 | 10.80 | 11.50 | 10.20 | 11.20 | 4,497 | -0.30(-2.64%) |
Dec 09, 2022 | 11.80 | 11.80 | 11.00 | 11.50 | 3,816 | +0.30(+2.66%) |
Dec 08, 2022 | 10.60 | 12.00 | 10.20 | 11.21 | 2,893 | +0.57(+5.36%) |
Dec 07, 2022 | 11.60 | 11.80 | 9.200 | 10.64 | 15,251 | -0.82(-7.19%) |
Dec 06, 2022 | 11.46 | 11.82 | 10.22 | 11.46 | 8,883 | -0.30(-2.53%) |
Dec 05, 2022 | 12.00 | 12.66 | 11.76 | 11.76 | 7,749 | -0.47(-3.83%) |
Dec 02, 2022 | 12.00 | 12.80 | 12.00 | 12.23 | 6,983 | -0.32(-2.54%) |