Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 474 | +0.57(+3.55%) |
Feb 27, 2023 | 16.43 | 16.46 | 16.18 | 16.18 | 2,260 | -0.57(-3.40%) |
Feb 24, 2023 | 16.37 | 17.24 | 16.37 | 16.75 | 1,333 | +0.49(+3.01%) |
Feb 23, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 2,674 | -0.24(-1.46%) |
Feb 22, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 1,391 | -0.06(-0.35%) |
Feb 21, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 724 | +0.00(+0.00%) |
Feb 17, 2023 | 17.20 | 17.20 | 16.56 | 16.56 | 1,874 | +0.29(+1.80%) |
Feb 16, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 1,392 | -0.34(-2.05%) |
Feb 15, 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 2,423 | +0.10(+0.59%) |
Feb 14, 2023 | 16.59 | 16.59 | 16.51 | 16.51 | 2,382 | -0.44(-2.59%) |
Feb 13, 2023 | 16.33 | 17.05 | 16.33 | 16.95 | 2,605 | +0.46(+2.80%) |
Feb 10, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 545 | -0.17(-1.02%) |
Feb 09, 2023 | 17.05 | 17.05 | 16.22 | 16.66 | 3,790 | +0.19(+1.12%) |
Feb 08, 2023 | 16.77 | 16.77 | 16.43 | 16.47 | 2,125 | +0.05(+0.30%) |
Feb 07, 2023 | 16.28 | 16.79 | 16.28 | 16.42 | 5,295 | -0.09(-0.53%) |
Feb 06, 2023 | 16.31 | 16.96 | 16.31 | 16.51 | 7,258 | +0.10(+0.59%) |
Feb 03, 2023 | 17.54 | 17.73 | 16.41 | 16.41 | 10,700 | -1.12(-6.39%) |
Feb 02, 2023 | 18.32 | 18.51 | 17.53 | 17.54 | 6,781 | -0.58(-3.23%) |
Feb 01, 2023 | 17.97 | 18.40 | 17.97 | 18.12 | 1,699 | +0.58(+3.33%) |
Jan 31, 2023 | 17.66 | 18.02 | 17.40 | 17.54 | 3,521 | +0.44(+2.56%) |
Jan 30, 2023 | 15.59 | 17.10 | 15.58 | 17.10 | 6,775 | +1.46(+9.35%) |
Jan 27, 2023 | 15.83 | 15.83 | 15.64 | 15.64 | 1,215 | -0.23(-1.42%) |
Jan 26, 2023 | 15.39 | 16.23 | 15.39 | 15.86 | 2,916 | +0.47(+3.05%) |
Jan 25, 2023 | 15.39 | 15.39 | 15.38 | 15.39 | 7,027 | -0.10(-0.63%) |
Jan 24, 2023 | 16.46 | 16.46 | 15.49 | 15.49 | 3,942 | -0.33(-2.09%) |
Jan 23, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 894 | -0.28(-1.76%) |
Jan 20, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 554 | +0.09(+0.58%) |
Jan 19, 2023 | 15.68 | 16.17 | 15.68 | 16.01 | 1,731 | +0.27(+1.70%) |
Jan 18, 2023 | 16.32 | 17.36 | 15.74 | 15.74 | 9,453 | +0.06(+0.37%) |
Jan 17, 2023 | 15.62 | 15.68 | 15.61 | 15.68 | 1,541 | -0.42(-2.63%) |
Jan 13, 2023 | 15.59 | 16.42 | 15.59 | 16.11 | 1,648 | +0.38(+2.38%) |
Jan 12, 2023 | 15.94 | 16.30 | 15.59 | 15.73 | 2,445 | +0.23(+1.51%) |
Jan 11, 2023 | 16.49 | 16.49 | 15.50 | 15.50 | 3,551 | -1.03(-6.23%) |
Jan 10, 2023 | 17.19 | 17.19 | 16.53 | 16.53 | 2,509 | -0.66(-3.87%) |
Jan 09, 2023 | 17.15 | 17.19 | 17.15 | 17.19 | 1,020 | +0.93(+5.69%) |
Jan 06, 2023 | 17.79 | 17.79 | 16.27 | 16.27 | 6,879 | -0.34(-2.05%) |
Jan 05, 2023 | 17.34 | 17.34 | 16.34 | 16.61 | 5,332 | -0.19(-1.11%) |
Jan 03, 2023 | 16.80 | 443 | -0.64(-3.68%) | |||
Dec 30, 2022 | 17.31 | 18.05 | 16.63 | 17.44 | 4,399 | -0.21(-1.21%) |
Dec 29, 2022 | 17.10 | 17.78 | 16.89 | 17.65 | 4,774 | -0.08(-0.44%) |
Dec 28, 2022 | 18.18 | 18.18 | 17.73 | 17.73 | 639 | -0.52(-2.83%) |
Dec 27, 2022 | 17.83 | 18.50 | 17.83 | 18.25 | 4,212 | -0.07(-0.37%) |
Dec 23, 2022 | 18.90 | 19.08 | 18.31 | 18.31 | 1,976 | -0.48(-2.54%) |
Dec 22, 2022 | 18.89 | 18.95 | 18.33 | 18.79 | 6,948 | -0.31(-1.63%) |
Dec 21, 2022 | 20.34 | 20.36 | 18.97 | 19.10 | 27,888 | -0.67(-3.40%) |
Dec 20, 2022 | 19.53 | 20.39 | 19.53 | 19.78 | 1,678 | -0.56(-2.73%) |
Dec 19, 2022 | 19.48 | 20.94 | 19.33 | 20.33 | 7,112 | +0.88(+4.51%) |
Dec 16, 2022 | 21.23 | 21.56 | 19.16 | 19.45 | 10,514 | -1.78(-8.38%) |
Dec 14, 2022 | 21.23 | 190 | +0.01(+0.03%) | |||
Dec 13, 2022 | 21.23 | 21.43 | 21.23 | 21.23 | 1,706 | +0.09(+0.41%) |
Dec 12, 2022 | 21.78 | 22.14 | 20.57 | 21.14 | 2,475 | -0.63(-2.88%) |
Dec 09, 2022 | 21.30 | 21.96 | 21.24 | 21.77 | 1,655 | +0.53(+2.50%) |
Dec 08, 2022 | 21.43 | 21.89 | 20.91 | 21.24 | 10,070 | +0.41(+1.95%) |
Dec 07, 2022 | 20.82 | 21.04 | 20.78 | 20.83 | 2,414 | -0.32(-1.51%) |
Dec 06, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 446 | -0.38(-1.75%) |
Dec 05, 2022 | 20.73 | 21.55 | 20.73 | 21.53 | 1,087 | +0.34(+1.59%) |
Dec 02, 2022 | 20.90 | 21.57 | 20.39 | 21.19 | 10,042 | -0.53(-2.44%) |