Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.20 | 16.20 | 15.62 | 15.63 | 1,953 | -0.57(-3.52%) |
Feb 27, 2023 | 15.40 | 16.20 | 15.30 | 16.20 | 1,942 | +1.20(+7.98%) |
Feb 24, 2023 | 15.00 | 15.30 | 15.00 | 15.00 | 1,213 | -0.23(-1.52%) |
Feb 23, 2023 | 15.30 | 15.59 | 15.00 | 15.23 | 1,186 | -0.24(-1.55%) |
Feb 22, 2023 | 15.90 | 16.35 | 15.30 | 15.47 | 1,252 | +0.02(+0.16%) |
Feb 21, 2023 | 15.30 | 16.20 | 15.30 | 15.45 | 1,743 | -0.75(-4.63%) |
Feb 17, 2023 | 16.20 | 16.48 | 15.68 | 16.20 | 1,294 | -0.29(-1.78%) |
Feb 16, 2023 | 17.10 | 17.10 | 15.20 | 16.49 | 2,047 | +0.29(+1.81%) |
Feb 15, 2023 | 15.90 | 16.50 | 15.00 | 16.20 | 5,790 | +0.64(+4.13%) |
Feb 14, 2023 | 15.30 | 15.56 | 14.70 | 15.56 | 1,403 | +0.86(+5.84%) |
Feb 13, 2023 | 15.30 | 15.60 | 14.40 | 14.70 | 1,774 | -0.23(-1.57%) |
Feb 10, 2023 | 14.70 | 14.94 | 14.64 | 14.93 | 638 | +0.23(+1.59%) |
Feb 09, 2023 | 15.00 | 15.30 | 14.70 | 14.70 | 4,118 | -0.48(-3.16%) |
Feb 08, 2023 | 15.90 | 15.90 | 15.06 | 15.18 | 1,836 | -0.24(-1.56%) |
Feb 07, 2023 | 16.20 | 16.20 | 15.06 | 15.42 | 3,070 | -0.11(-0.68%) |
Feb 06, 2023 | 16.20 | 16.50 | 15.31 | 15.53 | 3,733 | -0.40(-2.54%) |
Feb 03, 2023 | 16.80 | 17.10 | 15.93 | 15.93 | 2,606 | -0.57(-3.45%) |
Feb 02, 2023 | 17.61 | 17.70 | 16.50 | 16.50 | 4,547 | +0.06(+0.36%) |
Feb 01, 2023 | 16.35 | 16.80 | 16.20 | 16.44 | 3,545 | -0.24(-1.44%) |
Jan 31, 2023 | 16.41 | 17.25 | 16.41 | 16.68 | 1,271 | +0.12(+0.74%) |
Jan 30, 2023 | 16.53 | 17.02 | 15.90 | 16.56 | 1,686 | -0.02(-0.11%) |
Jan 27, 2023 | 17.36 | 17.36 | 16.20 | 16.57 | 1,374 | +0.07(+0.45%) |
Jan 26, 2023 | 16.50 | 17.41 | 16.21 | 16.50 | 1,165 | -0.30(-1.79%) |
Jan 25, 2023 | 17.10 | 18.24 | 15.30 | 16.80 | 9,056 | -0.90(-5.10%) |
Jan 24, 2023 | 18.00 | 18.09 | 17.40 | 17.70 | 2,150 | -0.22(-1.22%) |
Jan 23, 2023 | 17.70 | 18.00 | 17.11 | 17.92 | 1,814 | +0.49(+2.81%) |
Jan 20, 2023 | 17.40 | 17.70 | 17.11 | 17.43 | 2,316 | +0.03(+0.19%) |
Jan 19, 2023 | 17.70 | 18.30 | 16.80 | 17.40 | 3,221 | -0.89(-4.87%) |
Jan 18, 2023 | 17.42 | 18.75 | 17.27 | 18.29 | 3,076 | +0.89(+5.10%) |
Jan 17, 2023 | 17.70 | 17.97 | 17.10 | 17.40 | 2,548 | +0.30(+1.77%) |
Jan 13, 2023 | 16.81 | 17.86 | 16.80 | 17.10 | 3,326 | +0.60(+3.64%) |
Jan 12, 2023 | 16.40 | 17.66 | 16.20 | 16.50 | 2,722 | +0.72(+4.56%) |
Jan 11, 2023 | 17.05 | 17.05 | 14.85 | 15.78 | 6,619 | -0.72(-4.36%) |
Jan 10, 2023 | 17.40 | 18.00 | 16.50 | 16.50 | 6,925 | -0.63(-3.69%) |
Jan 09, 2023 | 18.90 | 18.90 | 17.07 | 17.13 | 9,681 | -1.47(-7.89%) |
Jan 06, 2023 | 18.00 | 20.16 | 17.95 | 18.60 | 99,997 | +1.80(+10.69%) |
Jan 05, 2023 | 16.80 | 17.16 | 16.22 | 16.80 | 2,651 | +0.00(+0.02%) |
Jan 04, 2023 | 16.50 | 17.16 | 16.05 | 16.80 | 3,524 | +0.30(+1.82%) |
Jan 03, 2023 | 15.95 | 17.53 | 15.90 | 16.50 | 15,119 | +0.60(+3.77%) |
Dec 30, 2022 | 15.00 | 16.17 | 14.71 | 15.90 | 7,590 | +1.16(+7.83%) |
Dec 29, 2022 | 14.70 | 15.00 | 14.44 | 14.74 | 2,599 | +0.64(+4.57%) |
Dec 28, 2022 | 14.32 | 14.70 | 13.80 | 14.10 | 1,906 | -0.30(-2.08%) |
Dec 27, 2022 | 14.70 | 15.68 | 14.40 | 14.40 | 6,206 | -1.65(-10.28%) |
Dec 23, 2022 | 15.30 | 17.00 | 15.00 | 16.05 | 4,141 | +0.30(+1.90%) |
Dec 22, 2022 | 15.96 | 16.50 | 15.60 | 15.75 | 2,971 | -0.15(-0.96%) |
Dec 21, 2022 | 16.09 | 16.94 | 15.60 | 15.90 | 3,445 | +0.21(+1.36%) |
Dec 20, 2022 | 16.50 | 17.30 | 15.68 | 15.69 | 2,917 | -1.41(-8.23%) |
Dec 19, 2022 | 18.00 | 18.00 | 16.09 | 17.10 | 2,938 | -0.30(-1.74%) |
Dec 16, 2022 | 17.85 | 17.97 | 16.80 | 17.40 | 1,600 | -0.00(-0.02%) |
Dec 15, 2022 | 17.70 | 18.00 | 16.92 | 17.40 | 2,809 | -0.59(-3.30%) |
Dec 14, 2022 | 17.00 | 18.51 | 16.80 | 18.00 | 3,857 | +0.45(+2.55%) |
Dec 13, 2022 | 18.15 | 19.80 | 16.65 | 17.55 | 7,395 | -1.01(-5.43%) |
Dec 12, 2022 | 19.29 | 20.40 | 18.07 | 18.56 | 8,758 | -0.29(-1.53%) |
Dec 09, 2022 | 20.10 | 21.00 | 18.85 | 18.85 | 2,155 | -1.41(-6.96%) |
Dec 08, 2022 | 20.25 | 21.00 | 20.25 | 20.26 | 2,739 | +0.01(+0.03%) |
Dec 07, 2022 | 21.30 | 21.30 | 20.10 | 20.25 | 3,816 | -1.05(-4.93%) |
Dec 06, 2022 | 21.90 | 22.79 | 21.30 | 21.30 | 1,769 | -1.50(-6.58%) |
Dec 05, 2022 | 23.00 | 23.23 | 22.24 | 22.80 | 387 | +0.00(+0.01%) |
Dec 02, 2022 | 22.80 | 23.10 | 21.83 | 22.80 | 2,399 | -0.03(-0.14%) |