Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.39 | 16.44 | 16.29 | 16.42 | 127,426 | +0.06(+0.39%) |
Feb 27, 2023 | 16.49 | 16.52 | 16.35 | 16.35 | 177,460 | -0.01(-0.06%) |
Feb 24, 2023 | 16.35 | 16.40 | 16.26 | 16.36 | 307,580 | -0.12(-0.72%) |
Feb 23, 2023 | 16.44 | 16.48 | 16.31 | 16.48 | 196,561 | +0.10(+0.61%) |
Feb 22, 2023 | 16.25 | 16.42 | 16.20 | 16.38 | 181,102 | +0.16(+1.01%) |
Feb 21, 2023 | 16.55 | 16.55 | 16.14 | 16.22 | 263,957 | -0.39(-2.37%) |
Feb 17, 2023 | 16.58 | 16.61 | 16.48 | 16.61 | 179,396 | +0.01(+0.06%) |
Feb 16, 2023 | 16.61 | 16.63 | 16.54 | 16.60 | 118,427 | -0.07(-0.44%) |
Feb 15, 2023 | 16.57 | 16.68 | 16.57 | 16.67 | 145,641 | +0.02(+0.11%) |
Feb 14, 2023 | 16.55 | 16.67 | 16.55 | 16.65 | 190,568 | +0.04(+0.22%) |
Feb 13, 2023 | 16.50 | 16.62 | 16.44 | 16.62 | 181,639 | +0.14(+0.83%) |
Feb 10, 2023 | 16.48 | 16.49 | 16.38 | 16.48 | 200,179 | +0.01(+0.06%) |
Feb 09, 2023 | 16.66 | 16.66 | 16.46 | 16.47 | 107,083 | -0.16(-0.93%) |
Feb 08, 2023 | 16.58 | 16.63 | 16.51 | 16.63 | 238,940 | +0.06(+0.39%) |
Feb 07, 2023 | 16.64 | 16.65 | 16.47 | 16.56 | 234,238 | -0.07(-0.44%) |
Feb 06, 2023 | 16.73 | 16.81 | 16.58 | 16.64 | 208,134 | -0.13(-0.76%) |
Feb 03, 2023 | 17.00 | 17.00 | 16.75 | 16.76 | 241,120 | -0.21(-1.24%) |
Feb 02, 2023 | 16.97 | 16.99 | 16.80 | 16.97 | 264,272 | +0.13(+0.76%) |
Feb 01, 2023 | 16.75 | 16.87 | 16.68 | 16.85 | 322,463 | +0.12(+0.71%) |
Jan 31, 2023 | 16.62 | 16.75 | 16.54 | 16.73 | 186,924 | +0.15(+0.88%) |
Jan 30, 2023 | 16.59 | 16.63 | 16.52 | 16.58 | 165,122 | -0.04(-0.22%) |
Jan 27, 2023 | 16.55 | 16.63 | 16.55 | 16.62 | 116,209 | +0.07(+0.44%) |
Jan 26, 2023 | 16.54 | 16.57 | 16.45 | 16.55 | 133,363 | +0.04(+0.22%) |
Jan 25, 2023 | 16.50 | 16.51 | 16.38 | 16.51 | 136,645 | +0.02(+0.11%) |
Jan 24, 2023 | 16.47 | 16.55 | 16.46 | 16.49 | 207,765 | -0.05(-0.28%) |
Jan 23, 2023 | 16.45 | 16.54 | 16.43 | 16.54 | 190,066 | +0.13(+0.78%) |
Jan 20, 2023 | 16.38 | 16.42 | 16.30 | 16.41 | 144,863 | +0.05(+0.33%) |
Jan 19, 2023 | 16.27 | 16.38 | 16.26 | 16.35 | 152,953 | +0.03(+0.17%) |
Jan 18, 2023 | 16.48 | 16.57 | 16.31 | 16.33 | 171,089 | -0.09(-0.55%) |
Jan 17, 2023 | 16.28 | 16.45 | 16.27 | 16.42 | 232,249 | +0.19(+1.18%) |
Jan 13, 2023 | 16.24 | 16.30 | 16.08 | 16.23 | 336,656 | -0.04(-0.22%) |
Jan 12, 2023 | 16.26 | 16.29 | 16.13 | 16.26 | 209,737 | +0.07(+0.45%) |
Jan 11, 2023 | 16.15 | 16.19 | 16.04 | 16.19 | 188,445 | +0.18(+1.14%) |
Jan 10, 2023 | 15.98 | 16.08 | 15.94 | 16.01 | 145,065 | -0.05(-0.34%) |
Jan 09, 2023 | 16.02 | 16.12 | 15.98 | 16.06 | 241,557 | +0.08(+0.51%) |
Jan 06, 2023 | 15.80 | 15.99 | 15.76 | 15.98 | 399,180 | +0.29(+1.86%) |
Jan 05, 2023 | 15.62 | 15.76 | 15.55 | 15.69 | 233,213 | +0.07(+0.47%) |
Jan 04, 2023 | 15.43 | 15.66 | 15.40 | 15.62 | 333,018 | +0.30(+1.96%) |
Jan 03, 2023 | 15.32 | 15.43 | 15.24 | 15.32 | 212,135 | +0.09(+0.60%) |
Dec 30, 2022 | 15.22 | 15.22 | 15.09 | 15.22 | 404,447 | +0.01(+0.06%) |
Dec 29, 2022 | 15.15 | 15.25 | 15.15 | 15.22 | 386,415 | +0.12(+0.78%) |
Dec 28, 2022 | 15.23 | 15.26 | 15.05 | 15.10 | 795,963 | -0.08(-0.52%) |
Dec 27, 2022 | 15.23 | 15.29 | 15.18 | 15.18 | 618,872 | -0.13(-0.83%) |
Dec 23, 2022 | 15.23 | 15.34 | 15.20 | 15.30 | 298,935 | +0.03(+0.18%) |
Dec 22, 2022 | 15.37 | 15.37 | 15.19 | 15.28 | 631,586 | -0.12(-0.77%) |
Dec 21, 2022 | 15.38 | 15.47 | 15.38 | 15.39 | 317,354 | -0.01(-0.06%) |
Dec 20, 2022 | 15.38 | 15.46 | 15.31 | 15.40 | 276,678 | +0.05(+0.29%) |
Dec 19, 2022 | 15.49 | 15.49 | 15.36 | 15.36 | 572,173 | -0.17(-1.11%) |
Dec 16, 2022 | 15.52 | 15.53 | 15.38 | 15.53 | 387,213 | -0.02(-0.12%) |
Dec 15, 2022 | 15.63 | 15.66 | 15.53 | 15.55 | 269,677 | -0.17(-1.09%) |
Dec 14, 2022 | 15.71 | 15.79 | 15.49 | 15.72 | 613,919 | +0.00(+0.00%) |
Dec 13, 2022 | 15.71 | 15.80 | 15.60 | 15.72 | 275,843 | +0.14(+0.93%) |
Dec 12, 2022 | 15.48 | 15.58 | 15.45 | 15.58 | 284,279 | +0.13(+0.82%) |
Dec 09, 2022 | 15.61 | 15.61 | 15.45 | 15.45 | 259,724 | -0.16(-1.04%) |
Dec 08, 2022 | 15.73 | 15.78 | 15.58 | 15.61 | 369,395 | -0.11(-0.69%) |
Dec 07, 2022 | 15.77 | 15.93 | 15.65 | 15.72 | 527,631 | +0.04(+0.23%) |
Dec 06, 2022 | 15.78 | 15.78 | 15.57 | 15.68 | 226,295 | -0.05(-0.35%) |
Dec 05, 2022 | 15.97 | 16.01 | 15.68 | 15.74 | 352,228 | -0.24(-1.53%) |
Dec 02, 2022 | 15.86 | 16.00 | 15.75 | 15.98 | 187,644 | +0.11(+0.69%) |