Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.61 | 20.22 | 19.61 | 19.94 | 262,286 | +0.29(+1.48%) |
Feb 27, 2023 | 20.39 | 20.39 | 19.57 | 19.65 | 253,201 | -0.53(-2.63%) |
Feb 24, 2023 | 20.13 | 20.34 | 19.96 | 20.18 | 212,564 | -0.67(-3.21%) |
Feb 23, 2023 | 22.00 | 22.13 | 20.66 | 20.85 | 354,163 | -0.89(-4.09%) |
Feb 22, 2023 | 21.14 | 21.77 | 20.80 | 21.74 | 273,045 | +0.68(+3.23%) |
Feb 21, 2023 | 20.60 | 21.19 | 20.52 | 21.06 | 273,788 | -0.16(-0.75%) |
Feb 17, 2023 | 21.79 | 21.79 | 20.55 | 21.22 | 382,573 | -0.90(-4.07%) |
Feb 16, 2023 | 22.77 | 23.18 | 22.05 | 22.12 | 291,181 | -1.42(-6.03%) |
Feb 15, 2023 | 21.84 | 23.56 | 21.84 | 23.54 | 307,474 | +1.45(+6.56%) |
Feb 14, 2023 | 21.62 | 22.37 | 21.47 | 22.09 | 210,085 | +0.15(+0.68%) |
Feb 13, 2023 | 21.44 | 22.05 | 21.07 | 21.94 | 308,879 | +0.49(+2.28%) |
Feb 10, 2023 | 21.50 | 21.86 | 21.19 | 21.45 | 314,648 | -0.49(-2.23%) |
Feb 09, 2023 | 23.03 | 23.25 | 21.77 | 21.94 | 321,432 | -0.63(-2.79%) |
Feb 08, 2023 | 22.92 | 23.37 | 22.54 | 22.57 | 286,907 | -0.53(-2.29%) |
Feb 07, 2023 | 22.76 | 23.32 | 22.41 | 23.10 | 301,409 | +0.21(+0.92%) |
Feb 06, 2023 | 22.84 | 23.25 | 22.53 | 22.89 | 293,333 | -0.29(-1.25%) |
Feb 03, 2023 | 22.72 | 23.79 | 22.63 | 23.18 | 299,293 | -0.24(-1.02%) |
Feb 02, 2023 | 22.76 | 24.09 | 22.72 | 23.42 | 717,524 | +1.52(+6.94%) |
Feb 01, 2023 | 20.92 | 22.08 | 20.92 | 21.90 | 372,013 | +0.86(+4.09%) |
Jan 31, 2023 | 20.27 | 21.12 | 20.27 | 21.04 | 287,816 | +0.72(+3.54%) |
Jan 30, 2023 | 20.38 | 20.74 | 19.96 | 20.32 | 344,696 | -0.74(-3.51%) |
Jan 27, 2023 | 20.45 | 21.52 | 20.42 | 21.06 | 275,304 | +0.46(+2.23%) |
Jan 26, 2023 | 20.56 | 20.92 | 20.01 | 20.60 | 218,267 | +0.44(+2.18%) |
Jan 25, 2023 | 20.04 | 20.27 | 19.40 | 20.16 | 330,611 | -0.17(-0.84%) |
Jan 24, 2023 | 20.17 | 20.89 | 20.06 | 20.33 | 332,563 | -0.15(-0.73%) |
Jan 23, 2023 | 21.34 | 21.79 | 20.12 | 20.48 | 711,969 | -0.85(-3.98%) |
Jan 20, 2023 | 21.20 | 21.57 | 20.44 | 21.33 | 463,765 | +0.32(+1.52%) |
Jan 19, 2023 | 19.09 | 21.11 | 18.75 | 21.01 | 904,004 | +1.39(+7.08%) |
Jan 18, 2023 | 19.18 | 20.03 | 19.18 | 19.62 | 655,313 | +0.82(+4.36%) |
Jan 17, 2023 | 18.33 | 18.80 | 17.87 | 18.80 | 516,796 | +0.47(+2.56%) |
Jan 13, 2023 | 18.26 | 18.84 | 18.12 | 18.33 | 430,488 | -0.15(-0.81%) |
Jan 12, 2023 | 17.67 | 18.55 | 17.30 | 18.48 | 490,335 | +0.98(+5.60%) |
Jan 11, 2023 | 17.91 | 18.30 | 17.34 | 17.50 | 507,581 | -0.24(-1.35%) |
Jan 10, 2023 | 17.13 | 17.75 | 17.00 | 17.74 | 436,703 | +0.68(+3.99%) |
Jan 09, 2023 | 17.07 | 17.80 | 16.95 | 17.06 | 617,334 | +0.32(+1.91%) |
Jan 06, 2023 | 16.59 | 17.00 | 16.00 | 16.74 | 618,242 | +0.44(+2.70%) |
Jan 05, 2023 | 15.00 | 16.40 | 14.33 | 16.30 | 708,425 | +1.17(+7.73%) |
Jan 04, 2023 | 14.93 | 15.39 | 14.62 | 15.13 | 487,959 | +0.71(+4.92%) |
Jan 03, 2023 | 14.38 | 14.88 | 14.03 | 14.42 | 706,279 | +0.53(+3.82%) |
Dec 30, 2022 | 13.96 | 14.10 | 13.55 | 13.89 | 618,111 | -0.18(-1.28%) |
Dec 29, 2022 | 12.52 | 14.13 | 12.32 | 14.07 | 833,449 | +1.67(+13.47%) |
Dec 28, 2022 | 12.35 | 12.56 | 11.79 | 12.40 | 725,344 | +0.02(+0.16%) |
Dec 27, 2022 | 12.62 | 12.66 | 12.02 | 12.38 | 701,077 | -0.44(-3.43%) |
Dec 23, 2022 | 12.80 | 12.94 | 12.43 | 12.82 | 396,204 | +0.01(+0.08%) |
Dec 22, 2022 | 13.00 | 13.07 | 11.99 | 12.81 | 695,859 | -0.42(-3.17%) |
Dec 21, 2022 | 12.75 | 13.23 | 12.21 | 13.23 | 777,628 | +0.57(+4.50%) |
Dec 20, 2022 | 11.73 | 12.78 | 11.53 | 12.66 | 801,588 | +0.79(+6.66%) |
Dec 19, 2022 | 12.13 | 12.79 | 11.65 | 11.87 | 962,407 | -0.28(-2.30%) |
Dec 16, 2022 | 11.90 | 12.21 | 11.29 | 12.15 | 1,785,744 | +0.20(+1.67%) |
Dec 15, 2022 | 11.61 | 12.29 | 11.60 | 11.95 | 1,034,515 | +0.07(+0.59%) |
Dec 14, 2022 | 13.39 | 13.44 | 11.85 | 11.88 | 2,032,912 | -1.63(-12.07%) |
Dec 13, 2022 | 14.50 | 15.94 | 13.31 | 13.51 | 1,129,001 | -1.01(-6.96%) |
Dec 12, 2022 | 15.00 | 15.36 | 13.68 | 14.52 | 471,612 | -0.60(-3.97%) |
Dec 09, 2022 | 15.96 | 16.56 | 15.00 | 15.12 | 430,457 | -1.68(-10.00%) |
Dec 08, 2022 | 16.44 | 17.40 | 16.44 | 16.80 | 225,417 | +0.24(+1.45%) |
Dec 07, 2022 | 16.56 | 16.92 | 16.08 | 16.56 | 229,141 | -0.12(-0.72%) |
Dec 06, 2022 | 16.92 | 17.40 | 16.32 | 16.68 | 293,912 | -0.48(-2.80%) |
Dec 05, 2022 | 17.88 | 18.48 | 17.04 | 17.16 | 262,597 | -0.84(-4.67%) |
Dec 02, 2022 | 17.52 | 18.48 | 17.40 | 18.00 | 198,596 | -0.24(-1.32%) |