Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.04 | 18.08 | 16.81 | 17.92 | 462,882 | +0.88(+5.16%) |
Feb 27, 2023 | 17.01 | 17.65 | 17.00 | 17.04 | 232,400 | -0.01(-0.06%) |
Feb 24, 2023 | 16.81 | 17.22 | 16.44 | 17.05 | 272,680 | +0.08(+0.47%) |
Feb 23, 2023 | 16.39 | 17.66 | 16.33 | 16.97 | 514,360 | +0.55(+3.35%) |
Feb 22, 2023 | 16.97 | 17.20 | 15.22 | 16.42 | 1,050,478 | -0.54(-3.18%) |
Feb 21, 2023 | 17.75 | 17.94 | 16.92 | 16.96 | 340,913 | -0.92(-5.15%) |
Feb 17, 2023 | 19.12 | 19.13 | 17.87 | 17.88 | 193,275 | -1.23(-6.44%) |
Feb 16, 2023 | 18.09 | 19.14 | 17.95 | 19.11 | 368,334 | +0.98(+5.41%) |
Feb 15, 2023 | 18.00 | 18.43 | 17.69 | 18.13 | 213,661 | +0.03(+0.17%) |
Feb 14, 2023 | 18.46 | 18.84 | 18.06 | 18.10 | 137,305 | -0.49(-2.64%) |
Feb 13, 2023 | 18.55 | 19.30 | 18.20 | 18.59 | 257,937 | -0.03(-0.16%) |
Feb 10, 2023 | 18.20 | 19.35 | 18.15 | 18.62 | 523,387 | +0.57(+3.16%) |
Feb 09, 2023 | 18.73 | 18.96 | 17.91 | 18.05 | 426,796 | -0.66(-3.53%) |
Feb 08, 2023 | 19.30 | 20.31 | 18.50 | 18.71 | 1,098,571 | -0.53(-2.75%) |
Feb 07, 2023 | 19.13 | 19.39 | 18.15 | 19.24 | 526,181 | +0.11(+0.58%) |
Feb 06, 2023 | 17.72 | 19.19 | 17.39 | 19.13 | 805,033 | +1.63(+9.31%) |
Feb 03, 2023 | 15.99 | 17.84 | 15.99 | 17.50 | 532,764 | +1.34(+8.29%) |
Feb 02, 2023 | 15.32 | 16.33 | 15.25 | 16.16 | 230,184 | +0.99(+6.53%) |
Feb 01, 2023 | 15.02 | 15.44 | 14.86 | 15.17 | 143,852 | +0.15(+1.00%) |
Jan 31, 2023 | 14.75 | 15.18 | 14.75 | 15.02 | 134,159 | +0.36(+2.46%) |
Jan 30, 2023 | 14.71 | 14.79 | 14.40 | 14.66 | 121,150 | -0.07(-0.48%) |
Jan 27, 2023 | 14.65 | 15.07 | 14.40 | 14.73 | 177,261 | +0.26(+1.80%) |
Jan 26, 2023 | 15.17 | 15.22 | 14.20 | 14.47 | 207,528 | -0.58(-3.85%) |
Jan 25, 2023 | 15.32 | 15.44 | 14.93 | 15.05 | 136,217 | -0.47(-3.03%) |
Jan 24, 2023 | 14.30 | 15.59 | 13.94 | 15.52 | 326,485 | +1.37(+9.64%) |
Jan 23, 2023 | 14.41 | 14.50 | 14.05 | 14.15 | 171,839 | -0.25(-1.70%) |
Jan 20, 2023 | 14.11 | 14.88 | 14.05 | 14.40 | 212,615 | +0.36(+2.56%) |
Jan 19, 2023 | 14.00 | 14.18 | 13.87 | 14.04 | 163,334 | +0.03(+0.21%) |
Jan 18, 2023 | 13.98 | 14.19 | 13.85 | 14.01 | 132,663 | +0.08(+0.57%) |
Jan 17, 2023 | 14.25 | 14.49 | 13.80 | 13.93 | 175,177 | -0.37(-2.59%) |
Jan 13, 2023 | 14.30 | 14.51 | 14.17 | 14.30 | 182,807 | -0.07(-0.49%) |
Jan 12, 2023 | 14.18 | 14.52 | 13.85 | 14.37 | 176,452 | +0.26(+1.84%) |
Jan 11, 2023 | 14.20 | 14.38 | 13.90 | 14.11 | 163,425 | -0.13(-0.91%) |
Jan 10, 2023 | 13.89 | 14.26 | 13.89 | 14.24 | 215,509 | +0.40(+2.89%) |
Jan 09, 2023 | 14.24 | 14.32 | 13.54 | 13.84 | 418,619 | -0.41(-2.88%) |
Jan 06, 2023 | 14.40 | 14.67 | 14.20 | 14.25 | 205,797 | -0.14(-0.97%) |
Jan 05, 2023 | 14.94 | 14.99 | 14.21 | 14.39 | 425,242 | -0.10(-0.69%) |
Jan 04, 2023 | 14.83 | 15.09 | 14.39 | 14.49 | 267,212 | -0.29(-1.96%) |
Jan 03, 2023 | 14.93 | 15.06 | 14.38 | 14.78 | 221,836 | +0.02(+0.14%) |
Dec 30, 2022 | 14.69 | 15.14 | 14.60 | 14.76 | 332,072 | -0.02(-0.14%) |
Dec 29, 2022 | 13.72 | 14.84 | 13.72 | 14.78 | 363,855 | +1.02(+7.41%) |
Dec 28, 2022 | 13.79 | 14.32 | 13.55 | 13.76 | 211,461 | -0.13(-0.94%) |
Dec 27, 2022 | 14.46 | 14.74 | 13.71 | 13.89 | 526,907 | -0.32(-2.25%) |
Dec 23, 2022 | 14.06 | 14.48 | 13.94 | 14.21 | 391,321 | +0.72(+5.34%) |
Dec 22, 2022 | 13.53 | 13.75 | 13.13 | 13.49 | 409,437 | -0.11(-0.81%) |
Dec 21, 2022 | 12.37 | 13.90 | 12.32 | 13.60 | 556,336 | +1.30(+10.57%) |
Dec 20, 2022 | 12.07 | 12.69 | 11.89 | 12.30 | 373,539 | +0.31(+2.59%) |
Dec 19, 2022 | 12.93 | 13.14 | 11.72 | 11.99 | 260,041 | -0.87(-6.77%) |
Dec 16, 2022 | 13.60 | 13.60 | 12.60 | 12.86 | 904,031 | -0.30(-2.28%) |
Dec 15, 2022 | 12.81 | 13.74 | 12.75 | 13.16 | 297,382 | +0.39(+3.05%) |
Dec 14, 2022 | 11.84 | 13.31 | 11.21 | 12.77 | 815,932 | +1.67(+15.05%) |
Dec 13, 2022 | 11.40 | 11.63 | 11.03 | 11.10 | 99,229 | -0.15(-1.33%) |
Dec 12, 2022 | 11.10 | 11.42 | 10.90 | 11.25 | 127,373 | +0.35(+3.21%) |
Dec 09, 2022 | 11.87 | 11.87 | 10.77 | 10.90 | 174,546 | -0.96(-8.09%) |
Dec 08, 2022 | 12.25 | 12.25 | 11.82 | 11.86 | 114,120 | -0.23(-1.90%) |
Dec 07, 2022 | 12.22 | 13.09 | 11.85 | 12.09 | 296,717 | -0.06(-0.49%) |
Dec 06, 2022 | 12.40 | 12.41 | 11.99 | 12.15 | 79,615 | -0.24(-1.94%) |
Dec 05, 2022 | 12.77 | 12.77 | 12.19 | 12.39 | 127,913 | +0.01(+0.08%) |
Dec 02, 2022 | 11.93 | 12.51 | 11.90 | 12.38 | 151,956 | +0.33(+2.74%) |