Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.91 | 16.88 | 15.69 | 16.30 | 1,178,225 | +0.39(+2.45%) |
Feb 27, 2023 | 16.29 | 16.46 | 15.73 | 15.91 | 1,117,106 | -0.03(-0.19%) |
Feb 24, 2023 | 16.26 | 16.34 | 15.52 | 15.94 | 1,299,162 | -0.99(-5.85%) |
Feb 23, 2023 | 17.38 | 18.88 | 15.69 | 16.93 | 3,252,993 | +0.52(+3.17%) |
Feb 22, 2023 | 16.00 | 16.64 | 15.86 | 16.41 | 1,457,143 | +0.53(+3.34%) |
Feb 21, 2023 | 16.25 | 16.45 | 15.67 | 15.88 | 980,881 | -0.80(-4.80%) |
Feb 17, 2023 | 17.04 | 17.15 | 16.43 | 16.68 | 925,966 | -0.60(-3.47%) |
Feb 16, 2023 | 18.10 | 18.35 | 17.26 | 17.28 | 1,326,736 | -1.43(-7.64%) |
Feb 15, 2023 | 17.04 | 18.77 | 17.01 | 18.71 | 1,604,598 | +1.91(+11.37%) |
Feb 14, 2023 | 16.43 | 16.83 | 15.86 | 16.80 | 1,319,654 | +0.12(+0.72%) |
Feb 13, 2023 | 16.23 | 16.77 | 15.80 | 16.68 | 749,301 | +0.50(+3.09%) |
Feb 10, 2023 | 16.16 | 16.42 | 15.84 | 16.18 | 1,078,383 | -0.35(-2.12%) |
Feb 09, 2023 | 17.70 | 17.70 | 16.51 | 16.53 | 1,281,326 | -0.78(-4.51%) |
Feb 08, 2023 | 18.09 | 18.92 | 17.31 | 17.31 | 1,249,419 | -0.86(-4.73%) |
Feb 07, 2023 | 18.16 | 18.67 | 17.55 | 18.17 | 1,072,024 | +0.04(+0.22%) |
Feb 06, 2023 | 18.01 | 18.55 | 17.72 | 18.13 | 957,771 | -0.23(-1.25%) |
Feb 03, 2023 | 17.92 | 19.54 | 17.27 | 18.36 | 1,851,925 | -0.47(-2.50%) |
Feb 02, 2023 | 17.33 | 19.94 | 17.25 | 18.83 | 3,173,931 | +2.13(+12.75%) |
Feb 01, 2023 | 16.29 | 16.97 | 15.71 | 16.70 | 1,364,246 | +0.42(+2.58%) |
Jan 31, 2023 | 15.23 | 16.35 | 15.23 | 16.28 | 1,103,240 | +0.98(+6.41%) |
Jan 30, 2023 | 14.93 | 15.93 | 14.91 | 15.30 | 1,098,972 | +0.15(+0.99%) |
Jan 27, 2023 | 14.73 | 15.85 | 14.70 | 15.15 | 1,231,440 | +0.28(+1.88%) |
Jan 26, 2023 | 15.50 | 15.60 | 14.63 | 14.87 | 1,030,589 | -0.18(-1.20%) |
Jan 25, 2023 | 14.64 | 15.17 | 14.25 | 15.05 | 727,237 | +0.01(+0.07%) |
Jan 24, 2023 | 15.46 | 15.91 | 14.94 | 15.04 | 603,028 | -0.42(-2.72%) |
Jan 23, 2023 | 14.89 | 15.46 | 14.69 | 15.46 | 1,035,651 | +0.64(+4.32%) |
Jan 20, 2023 | 14.95 | 15.08 | 14.28 | 14.82 | 1,170,014 | -0.30(-1.98%) |
Jan 19, 2023 | 15.38 | 15.71 | 14.90 | 15.12 | 876,291 | -0.71(-4.49%) |
Jan 18, 2023 | 16.78 | 16.94 | 15.70 | 15.83 | 907,798 | -0.73(-4.41%) |
Jan 17, 2023 | 16.51 | 16.64 | 15.94 | 16.56 | 585,353 | +0.17(+1.04%) |
Jan 13, 2023 | 16.24 | 16.65 | 16.04 | 16.39 | 1,143,833 | -0.12(-0.73%) |
Jan 12, 2023 | 15.75 | 16.62 | 14.87 | 16.51 | 1,302,693 | +0.91(+5.83%) |
Jan 11, 2023 | 14.85 | 15.70 | 14.68 | 15.60 | 969,276 | +0.95(+6.48%) |
Jan 10, 2023 | 13.62 | 14.70 | 13.56 | 14.65 | 1,055,261 | +0.99(+7.25%) |
Jan 09, 2023 | 14.18 | 14.46 | 13.62 | 13.66 | 899,388 | -0.21(-1.51%) |
Jan 06, 2023 | 14.25 | 14.26 | 13.53 | 13.87 | 839,873 | -0.24(-1.70%) |
Jan 05, 2023 | 14.16 | 14.41 | 13.78 | 14.11 | 682,003 | -0.24(-1.67%) |
Jan 04, 2023 | 14.11 | 14.61 | 13.75 | 14.35 | 1,008,696 | +0.62(+4.52%) |
Jan 03, 2023 | 14.18 | 14.31 | 13.11 | 13.73 | 1,129,747 | +0.05(+0.37%) |
Dec 30, 2022 | 13.47 | 13.80 | 13.33 | 13.68 | 1,076,985 | -0.16(-1.16%) |
Dec 29, 2022 | 13.17 | 13.89 | 12.82 | 13.84 | 1,374,795 | +0.93(+7.20%) |
Dec 28, 2022 | 13.33 | 13.75 | 12.86 | 12.91 | 1,190,176 | -0.50(-3.73%) |
Dec 27, 2022 | 14.06 | 14.09 | 13.35 | 13.41 | 1,355,099 | -0.99(-6.88%) |
Dec 23, 2022 | 14.32 | 14.72 | 14.18 | 14.40 | 916,426 | -0.09(-0.62%) |
Dec 22, 2022 | 15.11 | 15.13 | 13.87 | 14.49 | 1,384,158 | -0.85(-5.54%) |
Dec 21, 2022 | 15.67 | 15.80 | 15.26 | 15.34 | 898,014 | -0.17(-1.10%) |
Dec 20, 2022 | 15.73 | 16.12 | 15.27 | 15.51 | 1,135,439 | -0.40(-2.51%) |
Dec 19, 2022 | 16.51 | 16.63 | 15.75 | 15.91 | 910,278 | -0.73(-4.39%) |
Dec 16, 2022 | 16.00 | 16.76 | 15.70 | 16.64 | 1,448,813 | +0.51(+3.16%) |
Dec 15, 2022 | 16.80 | 16.97 | 16.11 | 16.13 | 1,118,711 | -0.94(-5.51%) |
Dec 14, 2022 | 17.42 | 17.80 | 16.86 | 17.07 | 1,079,371 | -0.41(-2.35%) |
Dec 13, 2022 | 18.65 | 18.69 | 17.10 | 17.48 | 951,254 | -0.22(-1.24%) |
Dec 12, 2022 | 17.64 | 17.88 | 17.38 | 17.70 | 634,903 | -0.05(-0.28%) |
Dec 09, 2022 | 17.76 | 17.90 | 17.39 | 17.75 | 829,155 | -0.25(-1.39%) |
Dec 08, 2022 | 17.93 | 18.43 | 17.52 | 18.00 | 746,360 | +0.35(+1.98%) |
Dec 07, 2022 | 17.62 | 17.96 | 17.22 | 17.65 | 763,369 | -0.23(-1.29%) |
Dec 06, 2022 | 18.05 | 18.34 | 17.39 | 17.88 | 1,200,261 | -0.34(-1.87%) |
Dec 05, 2022 | 19.05 | 19.20 | 17.98 | 18.22 | 800,380 | -0.92(-4.81%) |
Dec 02, 2022 | 18.70 | 19.35 | 18.28 | 19.14 | 812,160 | +0.15(+0.79%) |