Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.39 | 17.43 | 17.05 | 17.40 | 32,292 | +0.02(+0.10%) |
Feb 27, 2023 | 17.34 | 17.43 | 17.02 | 17.38 | 14,860 | +0.12(+0.69%) |
Feb 24, 2023 | 17.25 | 17.27 | 17.00 | 17.27 | 9,049 | -0.02(-0.12%) |
Feb 23, 2023 | 17.18 | 17.33 | 17.16 | 17.29 | 12,130 | +0.15(+0.88%) |
Feb 22, 2023 | 16.92 | 17.15 | 16.78 | 17.14 | 15,182 | +0.35(+2.11%) |
Feb 21, 2023 | 17.27 | 17.27 | 16.78 | 16.78 | 19,933 | -0.49(-2.82%) |
Feb 17, 2023 | 17.37 | 17.37 | 17.13 | 17.27 | 10,359 | -0.11(-0.61%) |
Feb 16, 2023 | 17.50 | 17.50 | 17.32 | 17.37 | 17,963 | -0.10(-0.56%) |
Feb 15, 2023 | 17.57 | 17.57 | 17.29 | 17.47 | 66,925 | +0.00(+0.00%) |
Feb 14, 2023 | 17.36 | 17.54 | 17.36 | 17.47 | 14,081 | +0.16(+0.92%) |
Feb 13, 2023 | 17.30 | 17.32 | 17.18 | 17.31 | 9,601 | +0.13(+0.77%) |
Feb 10, 2023 | 17.53 | 17.53 | 17.18 | 17.18 | 14,975 | -0.36(-2.07%) |
Feb 09, 2023 | 17.71 | 17.71 | 17.39 | 17.54 | 17,037 | -0.01(-0.08%) |
Feb 08, 2023 | 17.76 | 17.76 | 17.32 | 17.56 | 17,167 | -0.07(-0.38%) |
Feb 07, 2023 | 17.80 | 17.81 | 17.52 | 17.62 | 10,156 | -0.01(-0.05%) |
Feb 06, 2023 | 17.70 | 17.87 | 17.59 | 17.63 | 16,701 | -0.35(-1.97%) |
Feb 03, 2023 | 17.87 | 18.22 | 17.72 | 17.99 | 8,910 | -0.09(-0.49%) |
Feb 02, 2023 | 18.11 | 18.31 | 17.97 | 18.07 | 16,261 | +0.09(+0.49%) |
Feb 01, 2023 | 17.91 | 18.25 | 17.74 | 17.99 | 30,282 | +0.02(+0.10%) |
Jan 31, 2023 | 17.83 | 18.13 | 17.77 | 17.97 | 68,918 | +0.23(+1.30%) |
Jan 30, 2023 | 17.57 | 18.01 | 17.57 | 17.74 | 38,126 | +0.12(+0.70%) |
Jan 27, 2023 | 17.77 | 18.07 | 17.61 | 17.61 | 37,021 | -0.29(-1.63%) |
Jan 26, 2023 | 17.86 | 18.02 | 17.79 | 17.91 | 20,015 | +0.08(+0.45%) |
Jan 25, 2023 | 17.80 | 18.07 | 17.72 | 17.83 | 18,906 | -0.11(-0.59%) |
Jan 24, 2023 | 18.01 | 18.05 | 17.91 | 17.93 | 10,474 | +0.00(+0.00%) |
Jan 23, 2023 | 17.97 | 17.97 | 17.68 | 17.93 | 16,237 | +0.02(+0.10%) |
Jan 20, 2023 | 17.81 | 17.97 | 17.76 | 17.91 | 19,269 | +0.12(+0.65%) |
Jan 19, 2023 | 17.70 | 17.89 | 17.58 | 17.80 | 12,447 | +0.06(+0.35%) |
Jan 18, 2023 | 17.66 | 17.90 | 17.59 | 17.74 | 34,609 | +0.17(+0.96%) |
Jan 17, 2023 | 17.33 | 17.57 | 17.27 | 17.57 | 26,500 | +0.27(+1.54%) |
Jan 13, 2023 | 17.05 | 17.32 | 16.61 | 17.30 | 17,437 | +0.22(+1.30%) |
Jan 12, 2023 | 16.93 | 17.21 | 16.81 | 17.08 | 18,816 | +0.27(+1.63%) |
Jan 11, 2023 | 16.86 | 16.98 | 16.75 | 16.81 | 37,082 | +0.06(+0.37%) |
Jan 10, 2023 | 16.78 | 16.90 | 16.61 | 16.75 | 9,430 | -0.11(-0.63%) |
Jan 09, 2023 | 17.03 | 17.10 | 16.77 | 16.85 | 15,763 | -0.10(-0.57%) |
Jan 06, 2023 | 16.70 | 16.97 | 16.52 | 16.95 | 19,301 | +0.42(+2.55%) |
Jan 05, 2023 | 16.06 | 16.62 | 15.96 | 16.53 | 22,543 | +0.43(+2.67%) |
Jan 04, 2023 | 15.80 | 16.12 | 15.80 | 16.10 | 24,937 | +0.39(+2.48%) |
Jan 03, 2023 | 15.71 | 15.94 | 15.63 | 15.71 | 23,669 | +0.08(+0.51%) |
Dec 30, 2022 | 15.75 | 15.86 | 15.63 | 15.63 | 37,170 | -0.09(-0.56%) |
Dec 29, 2022 | 15.88 | 16.15 | 15.69 | 15.72 | 30,333 | -0.01(-0.09%) |
Dec 28, 2022 | 15.88 | 15.98 | 15.71 | 15.73 | 39,813 | -0.18(-1.15%) |
Dec 27, 2022 | 15.91 | 15.98 | 15.73 | 15.92 | 26,994 | -0.07(-0.44%) |
Dec 23, 2022 | 15.94 | 16.08 | 15.80 | 15.98 | 27,701 | +0.03(+0.22%) |
Dec 22, 2022 | 16.05 | 16.05 | 15.81 | 15.95 | 45,143 | -0.11(-0.70%) |
Dec 21, 2022 | 16.12 | 16.26 | 16.06 | 16.06 | 33,474 | -0.18(-1.13%) |
Dec 20, 2022 | 16.02 | 16.30 | 16.02 | 16.25 | 19,359 | -0.05(-0.32%) |
Dec 19, 2022 | 16.18 | 16.32 | 16.06 | 16.30 | 37,818 | -0.04(-0.27%) |
Dec 16, 2022 | 16.24 | 16.34 | 15.86 | 16.34 | 15,798 | +0.23(+1.40%) |
Dec 15, 2022 | 16.25 | 16.32 | 15.99 | 16.12 | 31,400 | -0.15(-0.91%) |
Dec 14, 2022 | 16.22 | 16.32 | 16.09 | 16.26 | 17,425 | +0.05(+0.29%) |
Dec 13, 2022 | 16.35 | 16.35 | 16.03 | 16.22 | 12,665 | +0.32(+2.00%) |
Dec 12, 2022 | 16.03 | 16.15 | 15.77 | 15.90 | 23,357 | -0.01(-0.05%) |
Dec 09, 2022 | 16.23 | 16.50 | 15.91 | 15.91 | 19,359 | -0.30(-1.88%) |
Dec 08, 2022 | 16.49 | 16.49 | 16.21 | 16.21 | 47,246 | -0.24(-1.43%) |
Dec 07, 2022 | 16.34 | 16.69 | 16.34 | 16.45 | 74,798 | +0.17(+1.07%) |
Dec 06, 2022 | 16.63 | 16.70 | 16.24 | 16.27 | 23,481 | -0.24(-1.42%) |
Dec 05, 2022 | 16.92 | 16.98 | 16.51 | 16.51 | 37,410 | -0.53(-3.12%) |
Dec 02, 2022 | 16.72 | 17.04 | 16.58 | 17.04 | 19,460 | +0.22(+1.29%) |