Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.00 | 20.90 | 18.10 | 19.00 | 58,267 | -0.45(-2.31%) |
Feb 27, 2023 | 17.80 | 19.48 | 17.70 | 19.45 | 53,307 | +1.76(+9.95%) |
Feb 24, 2023 | 18.54 | 18.69 | 16.60 | 17.69 | 32,354 | -0.31(-1.72%) |
Feb 23, 2023 | 17.39 | 18.50 | 16.50 | 18.00 | 71,079 | +2.35(+15.02%) |
Feb 22, 2023 | 16.26 | 16.53 | 15.10 | 15.65 | 19,878 | -1.26(-7.45%) |
Feb 21, 2023 | 15.99 | 18.93 | 15.55 | 16.91 | 83,457 | +1.71(+11.25%) |
Feb 17, 2023 | 15.19 | 15.70 | 14.39 | 15.20 | 16,148 | -0.11(-0.72%) |
Feb 16, 2023 | 15.46 | 15.75 | 15.10 | 15.31 | 12,095 | -0.13(-0.84%) |
Feb 15, 2023 | 15.45 | 15.77 | 15.10 | 15.44 | 13,032 | -0.01(-0.06%) |
Feb 14, 2023 | 15.00 | 16.21 | 15.00 | 15.45 | 13,931 | +0.32(+2.12%) |
Feb 13, 2023 | 16.00 | 16.00 | 14.50 | 15.13 | 12,429 | -0.15(-0.98%) |
Feb 10, 2023 | 16.37 | 16.38 | 15.00 | 15.28 | 20,299 | -1.01(-6.20%) |
Feb 09, 2023 | 17.00 | 16.98 | 16.20 | 16.29 | 19,581 | -0.60(-3.55%) |
Feb 08, 2023 | 17.22 | 17.29 | 16.43 | 16.89 | 10,447 | -0.10(-0.59%) |
Feb 07, 2023 | 17.30 | 17.49 | 16.60 | 16.99 | 19,309 | +0.06(+0.35%) |
Feb 06, 2023 | 17.20 | 17.20 | 16.50 | 16.93 | 17,256 | +0.01(+0.06%) |
Feb 03, 2023 | 17.00 | 17.94 | 16.50 | 16.92 | 24,802 | -0.60(-3.42%) |
Feb 02, 2023 | 16.33 | 18.25 | 16.33 | 17.52 | 50,816 | +0.87(+5.23%) |
Feb 01, 2023 | 16.00 | 16.75 | 16.00 | 16.65 | 26,867 | -0.15(-0.89%) |
Jan 31, 2023 | 16.78 | 16.90 | 15.91 | 16.80 | 23,255 | +0.05(+0.30%) |
Jan 30, 2023 | 16.67 | 17.30 | 16.16 | 16.75 | 23,742 | +0.09(+0.54%) |
Jan 27, 2023 | 16.80 | 17.00 | 16.07 | 16.66 | 27,382 | +0.08(+0.48%) |
Jan 26, 2023 | 17.35 | 17.35 | 16.53 | 16.58 | 30,637 | -0.77(-4.44%) |
Jan 25, 2023 | 17.80 | 18.00 | 16.52 | 17.35 | 34,001 | -0.45(-2.53%) |
Jan 24, 2023 | 18.00 | 18.30 | 17.35 | 17.80 | 44,701 | +0.32(+1.83%) |
Jan 23, 2023 | 17.00 | 18.00 | 16.37 | 17.48 | 40,552 | +0.37(+2.16%) |
Jan 20, 2023 | 18.00 | 18.29 | 16.30 | 17.11 | 67,710 | -1.64(-8.75%) |
Jan 19, 2023 | 17.69 | 18.93 | 13.00 | 18.75 | 425,604 | -6.75(-26.47%) |
Jan 18, 2023 | 28.00 | 29.20 | 25.00 | 25.50 | 250,195 | +2.50(+10.87%) |
Jan 17, 2023 | 22.00 | 23.50 | 20.90 | 23.00 | 26,457 | +1.70(+7.98%) |
Jan 13, 2023 | 21.73 | 21.83 | 20.05 | 21.30 | 15,241 | -0.20(-0.93%) |
Jan 12, 2023 | 19.32 | 22.00 | 19.01 | 21.50 | 21,772 | +1.60(+8.04%) |
Jan 11, 2023 | 19.29 | 19.90 | 18.65 | 19.90 | 11,823 | -0.56(-2.74%) |
Jan 10, 2023 | 20.59 | 21.28 | 17.60 | 20.46 | 33,713 | -0.04(-0.20%) |
Jan 09, 2023 | 20.00 | 21.50 | 18.55 | 20.50 | 80,246 | +3.33(+19.39%) |
Jan 06, 2023 | 16.00 | 17.45 | 15.60 | 17.17 | 28,490 | +0.68(+4.12%) |
Jan 05, 2023 | 17.01 | 17.50 | 15.90 | 16.49 | 40,343 | -1.51(-8.39%) |
Jan 04, 2023 | 21.50 | 22.25 | 16.70 | 18.00 | 183,556 | +2.00(+12.50%) |
Jan 03, 2023 | 14.00 | 16.20 | 14.50 | 16.00 | 9,892 | +0.70(+4.58%) |
Dec 30, 2022 | 15.00 | 15.70 | 15.00 | 15.30 | 9,268 | -0.58(-3.65%) |
Dec 29, 2022 | 15.50 | 16.21 | 15.10 | 15.88 | 7,730 | +0.37(+2.39%) |
Dec 28, 2022 | 15.00 | 16.24 | 14.98 | 15.51 | 9,029 | +0.02(+0.13%) |
Dec 27, 2022 | 16.00 | 16.50 | 15.10 | 15.49 | 4,880 | -0.51(-3.19%) |
Dec 23, 2022 | 15.31 | 16.55 | 15.00 | 16.00 | 6,549 | +0.81(+5.33%) |
Dec 22, 2022 | 15.00 | 15.79 | 13.60 | 15.19 | 14,485 | +0.56(+3.83%) |
Dec 21, 2022 | 15.00 | 15.89 | 14.60 | 14.63 | 11,698 | -0.60(-3.94%) |
Dec 20, 2022 | 14.91 | 15.50 | 14.15 | 15.23 | 5,394 | +0.14(+0.93%) |
Dec 19, 2022 | 15.33 | 15.98 | 14.30 | 15.09 | 12,055 | -0.80(-5.03%) |
Dec 16, 2022 | 16.03 | 16.18 | 15.00 | 15.89 | 16,316 | -0.91(-5.42%) |
Dec 15, 2022 | 18.00 | 18.20 | 15.99 | 16.80 | 10,775 | -1.04(-5.83%) |
Dec 14, 2022 | 17.00 | 19.57 | 16.51 | 17.84 | 22,974 | +0.24(+1.36%) |
Dec 13, 2022 | 16.60 | 18.27 | 16.22 | 17.60 | 25,051 | +1.89(+12.03%) |
Dec 12, 2022 | 14.99 | 16.20 | 13.60 | 15.71 | 23,774 | +0.71(+4.73%) |
Dec 09, 2022 | 15.22 | 15.30 | 14.00 | 15.00 | 7,556 | +0.83(+5.86%) |
Dec 08, 2022 | 13.80 | 14.63 | 13.80 | 14.17 | 7,148 | +0.44(+3.20%) |
Dec 07, 2022 | 13.58 | 14.60 | 13.58 | 13.73 | 10,743 | -1.27(-8.47%) |
Dec 06, 2022 | 16.00 | 16.00 | 14.50 | 15.00 | 18,937 | -0.68(-4.34%) |
Dec 05, 2022 | 16.00 | 16.80 | 15.50 | 15.68 | 13,130 | -0.76(-4.62%) |
Dec 02, 2022 | 15.65 | 16.88 | 15.02 | 16.44 | 18,408 | -0.41(-2.43%) |