Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.45 | 17.45 | 16.91 | 17.19 | 2,873 | +0.42(+2.53%) |
Feb 27, 2023 | 16.48 | 17.64 | 16.33 | 16.77 | 29,864 | +0.18(+1.11%) |
Feb 24, 2023 | 17.82 | 17.82 | 16.43 | 16.59 | 11,254 | -0.68(-3.95%) |
Feb 23, 2023 | 17.45 | 17.48 | 17.14 | 17.27 | 5,987 | -0.08(-0.49%) |
Feb 22, 2023 | 17.09 | 17.53 | 17.07 | 17.35 | 7,623 | +0.23(+1.37%) |
Feb 21, 2023 | 17.77 | 17.77 | 16.61 | 17.12 | 9,353 | -0.93(-5.13%) |
Feb 17, 2023 | 18.06 | 18.11 | 18.05 | 18.05 | 7,994 | -0.01(-0.05%) |
Feb 16, 2023 | 18.13 | 18.31 | 18.06 | 18.06 | 3,340 | -0.27(-1.48%) |
Feb 15, 2023 | 18.24 | 18.33 | 18.15 | 18.33 | 11,332 | +0.09(+0.51%) |
Feb 14, 2023 | 18.01 | 18.43 | 18.01 | 18.23 | 1,996 | +0.02(+0.10%) |
Feb 13, 2023 | 18.06 | 18.36 | 18.06 | 18.21 | 1,888 | +0.00(+0.00%) |
Feb 10, 2023 | 18.07 | 18.47 | 18.07 | 18.21 | 2,196 | -0.26(-1.42%) |
Feb 09, 2023 | 18.48 | 18.67 | 18.48 | 18.48 | 1,469 | +0.02(+0.10%) |
Feb 08, 2023 | 18.58 | 18.67 | 18.24 | 18.46 | 9,749 | -0.08(-0.45%) |
Feb 07, 2023 | 18.57 | 18.62 | 18.30 | 18.54 | 3,251 | +0.00(+0.00%) |
Feb 06, 2023 | 18.43 | 18.54 | 18.01 | 18.54 | 9,361 | +0.38(+2.11%) |
Feb 03, 2023 | 18.15 | 18.43 | 18.01 | 18.16 | 6,754 | +0.08(+0.47%) |
Feb 02, 2023 | 17.73 | 18.24 | 17.73 | 18.07 | 12,360 | +0.34(+1.90%) |
Feb 01, 2023 | 17.49 | 18.02 | 17.35 | 17.74 | 10,689 | +0.06(+0.32%) |
Jan 31, 2023 | 17.61 | 17.77 | 17.60 | 17.68 | 1,621 | +0.47(+2.72%) |
Jan 30, 2023 | 17.18 | 17.21 | 17.12 | 17.21 | 973 | +0.09(+0.55%) |
Jan 27, 2023 | 16.86 | 17.12 | 16.57 | 17.12 | 7,502 | +0.02(+0.11%) |
Jan 26, 2023 | 16.84 | 17.10 | 16.84 | 17.10 | 3,487 | +0.17(+0.99%) |
Jan 25, 2023 | 16.68 | 16.93 | 16.61 | 16.93 | 17,881 | -0.01(-0.03%) |
Jan 24, 2023 | 16.70 | 16.94 | 16.70 | 16.94 | 1,937 | +0.44(+2.68%) |
Jan 23, 2023 | 16.64 | 17.04 | 16.46 | 16.50 | 20,333 | -0.03(-0.15%) |
Jan 20, 2023 | 16.68 | 16.68 | 16.28 | 16.52 | 3,083 | -0.14(-0.84%) |
Jan 19, 2023 | 16.23 | 16.82 | 16.23 | 16.66 | 2,006 | -0.08(-0.50%) |
Jan 18, 2023 | 16.75 | 16.93 | 16.46 | 16.75 | 3,182 | -0.03(-0.17%) |
Jan 17, 2023 | 16.47 | 17.40 | 16.33 | 16.77 | 9,945 | -0.07(-0.44%) |
Jan 13, 2023 | 16.65 | 16.91 | 16.65 | 16.85 | 2,657 | +0.32(+1.92%) |
Jan 12, 2023 | 15.85 | 16.53 | 15.76 | 16.53 | 9,724 | +0.78(+4.95%) |
Jan 11, 2023 | 15.72 | 15.75 | 15.58 | 15.75 | 2,492 | +0.03(+0.19%) |
Jan 10, 2023 | 15.70 | 15.90 | 15.59 | 15.72 | 9,757 | +0.07(+0.45%) |
Jan 09, 2023 | 15.77 | 15.77 | 15.65 | 15.65 | 1,367 | +0.03(+0.20%) |
Jan 06, 2023 | 16.03 | 16.03 | 15.62 | 15.62 | 6,226 | -0.34(-2.13%) |
Jan 05, 2023 | 15.59 | 16.32 | 15.55 | 15.96 | 3,587 | +0.07(+0.41%) |
Jan 04, 2023 | 15.90 | 16.50 | 15.77 | 15.89 | 23,478 | -0.07(-0.41%) |
Jan 03, 2023 | 15.33 | 15.98 | 15.33 | 15.96 | 8,953 | +0.47(+3.02%) |
Dec 30, 2022 | 15.56 | 15.84 | 15.48 | 15.49 | 8,442 | +0.00(+0.00%) |
Dec 29, 2022 | 15.20 | 15.89 | 15.20 | 15.49 | 14,203 | +0.19(+1.22%) |
Dec 28, 2022 | 15.41 | 15.44 | 15.30 | 15.30 | 3,849 | +0.03(+0.18%) |
Dec 27, 2022 | 15.35 | 15.63 | 15.20 | 15.28 | 12,521 | -0.26(-1.69%) |
Dec 23, 2022 | 16.00 | 16.01 | 15.54 | 15.54 | 13,017 | -0.34(-2.12%) |
Dec 22, 2022 | 16.34 | 16.34 | 15.74 | 15.88 | 2,255 | -0.68(-4.12%) |
Dec 21, 2022 | 14.71 | 16.65 | 14.71 | 16.56 | 25,374 | +0.98(+6.31%) |
Dec 20, 2022 | 15.59 | 15.73 | 14.50 | 15.58 | 35,274 | -1.33(-7.86%) |
Dec 19, 2022 | 17.63 | 17.63 | 16.90 | 16.90 | 4,436 | -0.73(-4.14%) |
Dec 16, 2022 | 17.61 | 17.64 | 17.55 | 17.63 | 1,432 | -0.14(-0.79%) |
Dec 15, 2022 | 17.50 | 17.82 | 17.50 | 17.77 | 1,577 | +0.19(+1.06%) |
Dec 14, 2022 | 18.27 | 18.27 | 17.59 | 17.59 | 1,381 | +0.04(+0.21%) |
Dec 13, 2022 | 17.38 | 17.58 | 17.38 | 17.55 | 2,131 | +0.24(+1.41%) |
Dec 12, 2022 | 16.98 | 17.47 | 16.98 | 17.31 | 7,329 | +0.36(+2.15%) |
Dec 09, 2022 | 17.10 | 17.61 | 16.84 | 16.94 | 8,060 | -0.36(-2.11%) |
Dec 08, 2022 | 17.39 | 17.74 | 17.29 | 17.31 | 3,220 | -0.22(-1.23%) |
Dec 07, 2022 | 17.71 | 17.71 | 17.46 | 17.52 | 4,557 | -0.28(-1.55%) |
Dec 06, 2022 | 17.91 | 17.91 | 17.80 | 17.80 | 485 | -0.13(-0.70%) |
Dec 05, 2022 | 18.10 | 18.37 | 17.87 | 17.92 | 3,110 | +0.02(+0.11%) |
Dec 02, 2022 | 17.81 | 17.90 | 17.80 | 17.90 | 2,455 | -0.06(-0.36%) |