Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.46 | 16.89 | 16.31 | 16.80 | 6,666 | -0.09(-0.51%) |
Feb 27, 2023 | 16.40 | 16.93 | 16.40 | 16.89 | 4,526 | -0.02(-0.12%) |
Feb 24, 2023 | 16.69 | 16.93 | 16.00 | 16.91 | 10,309 | +0.22(+1.32%) |
Feb 23, 2023 | 16.65 | 16.90 | 16.40 | 16.69 | 16,701 | +0.04(+0.24%) |
Feb 22, 2023 | 15.98 | 16.94 | 15.79 | 16.65 | 21,868 | +0.65(+4.06%) |
Feb 21, 2023 | 16.20 | 16.23 | 15.69 | 16.00 | 10,186 | -0.02(-0.16%) |
Feb 17, 2023 | 15.90 | 16.24 | 15.68 | 16.02 | 21,873 | +0.11(+0.72%) |
Feb 16, 2023 | 16.12 | 16.19 | 15.20 | 15.91 | 11,329 | -0.82(-4.90%) |
Feb 15, 2023 | 16.84 | 16.98 | 16.00 | 16.73 | 14,815 | -0.17(-1.02%) |
Feb 14, 2023 | 16.77 | 16.97 | 16.39 | 16.90 | 8,116 | +0.36(+2.19%) |
Feb 13, 2023 | 16.05 | 16.77 | 15.75 | 16.54 | 12,196 | +0.51(+3.18%) |
Feb 10, 2023 | 16.50 | 16.50 | 15.90 | 16.03 | 6,091 | -0.36(-2.20%) |
Feb 09, 2023 | 15.93 | 16.39 | 15.93 | 16.39 | 11,343 | +0.63(+4.01%) |
Feb 08, 2023 | 14.76 | 15.76 | 14.50 | 15.76 | 18,997 | +0.63(+4.15%) |
Feb 07, 2023 | 16.46 | 16.46 | 14.92 | 15.13 | 25,270 | -1.17(-7.18%) |
Feb 06, 2023 | 16.69 | 16.69 | 16.17 | 16.30 | 21,490 | -0.20(-1.21%) |
Feb 03, 2023 | 16.15 | 16.59 | 16.15 | 16.50 | 29,239 | +0.37(+2.29%) |
Feb 02, 2023 | 16.10 | 16.28 | 16.06 | 16.13 | 15,342 | +0.05(+0.31%) |
Feb 01, 2023 | 16.39 | 16.39 | 16.04 | 16.08 | 4,906 | -0.20(-1.23%) |
Jan 31, 2023 | 16.56 | 16.56 | 16.03 | 16.28 | 10,749 | +0.15(+0.93%) |
Jan 30, 2023 | 15.68 | 16.25 | 15.68 | 16.13 | 17,416 | +0.46(+2.94%) |
Jan 27, 2023 | 15.51 | 15.75 | 15.30 | 15.67 | 9,338 | +0.16(+1.03%) |
Jan 26, 2023 | 14.87 | 15.85 | 14.83 | 15.51 | 48,451 | +0.72(+4.87%) |
Jan 25, 2023 | 14.75 | 14.87 | 14.53 | 14.79 | 12,692 | +0.08(+0.54%) |
Jan 24, 2023 | 14.55 | 14.85 | 14.23 | 14.71 | 27,366 | +0.46(+3.19%) |
Jan 23, 2023 | 13.98 | 14.58 | 13.98 | 14.25 | 29,400 | +0.73(+5.43%) |
Jan 20, 2023 | 13.87 | 13.96 | 13.51 | 13.52 | 16,580 | -0.17(-1.27%) |
Jan 19, 2023 | 14.19 | 14.30 | 13.42 | 13.69 | 16,819 | -0.61(-4.24%) |
Jan 18, 2023 | 14.29 | 14.30 | 14.16 | 14.30 | 4,580 | +0.00(+0.00%) |
Jan 17, 2023 | 14.30 | 14.30 | 14.11 | 14.30 | 6,803 | +0.00(+0.00%) |
Jan 13, 2023 | 14.40 | 14.40 | 14.22 | 14.30 | 737 | +0.08(+0.53%) |
Jan 12, 2023 | 14.33 | 14.40 | 14.10 | 14.22 | 5,039 | -0.02(-0.14%) |
Jan 11, 2023 | 14.52 | 14.56 | 14.07 | 14.24 | 8,295 | -0.28(-1.89%) |
Jan 10, 2023 | 14.50 | 14.88 | 14.15 | 14.52 | 30,702 | +0.27(+1.89%) |
Jan 09, 2023 | 14.50 | 14.50 | 14.00 | 14.25 | 11,037 | +0.08(+0.56%) |
Jan 06, 2023 | 14.50 | 14.50 | 13.69 | 14.17 | 21,309 | +0.03(+0.21%) |
Jan 05, 2023 | 13.81 | 14.14 | 13.60 | 14.14 | 11,297 | +0.66(+4.90%) |
Jan 04, 2023 | 14.50 | 14.50 | 13.42 | 13.48 | 18,969 | +0.20(+1.51%) |
Jan 03, 2023 | 14.22 | 14.30 | 13.28 | 13.28 | 19,736 | -0.91(-6.41%) |
Dec 30, 2022 | 13.94 | 14.35 | 13.79 | 14.19 | 28,944 | +0.48(+3.50%) |
Dec 29, 2022 | 12.45 | 13.90 | 12.45 | 13.71 | 62,945 | +2.66(+24.07%) |
Dec 28, 2022 | 10.82 | 11.05 | 10.82 | 11.05 | 3,053 | +0.06(+0.55%) |
Dec 27, 2022 | 11.15 | 11.15 | 10.99 | 10.99 | 1,579 | -0.02(-0.18%) |
Dec 23, 2022 | 11.01 | 11.01 | 10.98 | 11.01 | 1,234 | +0.01(+0.09%) |
Dec 22, 2022 | 11.07 | 11.07 | 11.00 | 11.00 | 1,029 | +0.09(+0.82%) |
Dec 21, 2022 | 11.24 | 11.24 | 10.91 | 10.91 | 30,797 | -0.86(-7.31%) |
Dec 20, 2022 | 10.60 | 11.77 | 10.60 | 11.77 | 7,026 | +1.25(+11.88%) |
Dec 19, 2022 | 11.19 | 11.19 | 10.50 | 10.52 | 1,243 | -0.58(-5.23%) |
Dec 16, 2022 | 11.24 | 11.24 | 11.00 | 11.10 | 2,516 | +0.00(+0.00%) |
Dec 15, 2022 | 11.00 | 11.12 | 11.00 | 11.10 | 5,306 | -0.25(-2.20%) |
Dec 14, 2022 | 11.50 | 11.50 | 11.35 | 11.35 | 958 | -0.55(-4.62%) |
Dec 13, 2022 | 12.04 | 12.05 | 11.90 | 11.90 | 1,107 | -0.25(-2.06%) |
Dec 12, 2022 | 12.32 | 12.32 | 11.05 | 12.15 | 6,762 | -0.64(-5.00%) |
Dec 08, 2022 | 12.79 | 107 | -0.06(-0.43%) | |||
Dec 07, 2022 | 12.80 | 12.85 | 12.79 | 12.85 | 1,322 | -0.05(-0.43%) |
Dec 06, 2022 | 13.05 | 13.05 | 12.79 | 12.90 | 727 | -0.53(-3.95%) |
Dec 05, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 631 | -0.03(-0.22%) |
Dec 02, 2022 | 13.55 | 13.55 | 13.46 | 13.46 | 1,734 | +0.00(+0.00%) |