Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.44 | 18.63 | 18.37 | 18.41 | 319,152 | -0.07(-0.36%) |
Feb 27, 2023 | 18.53 | 18.66 | 18.44 | 18.48 | 96,440 | +0.11(+0.63%) |
Feb 24, 2023 | 18.20 | 18.43 | 18.20 | 18.36 | 239,616 | -0.06(-0.31%) |
Feb 23, 2023 | 18.32 | 18.51 | 18.23 | 18.42 | 123,837 | +0.11(+0.57%) |
Feb 22, 2023 | 18.58 | 18.67 | 18.26 | 18.31 | 292,729 | -0.20(-1.08%) |
Feb 21, 2023 | 18.77 | 18.77 | 18.44 | 18.51 | 348,664 | -0.33(-1.73%) |
Feb 17, 2023 | 18.79 | 18.92 | 18.70 | 18.84 | 322,631 | +0.18(+0.97%) |
Feb 16, 2023 | 18.56 | 18.77 | 18.40 | 18.66 | 216,467 | +0.04(+0.21%) |
Feb 15, 2023 | 18.36 | 18.70 | 18.32 | 18.62 | 236,914 | +0.11(+0.57%) |
Feb 14, 2023 | 18.89 | 18.89 | 18.47 | 18.51 | 130,274 | -0.32(-1.68%) |
Feb 13, 2023 | 18.75 | 18.88 | 18.73 | 18.83 | 288,020 | +0.06(+0.31%) |
Feb 10, 2023 | 18.67 | 18.82 | 18.62 | 18.77 | 178,918 | +0.11(+0.56%) |
Feb 09, 2023 | 19.00 | 19.13 | 18.61 | 18.67 | 117,042 | -0.28(-1.46%) |
Feb 08, 2023 | 18.86 | 19.07 | 18.76 | 18.95 | 103,377 | -0.13(-0.70%) |
Feb 07, 2023 | 18.62 | 19.15 | 18.62 | 19.08 | 262,490 | +0.32(+1.68%) |
Feb 06, 2023 | 18.89 | 18.89 | 18.69 | 18.76 | 119,182 | -0.15(-0.81%) |
Feb 03, 2023 | 18.89 | 19.01 | 18.78 | 18.92 | 188,240 | +0.13(+0.69%) |
Feb 02, 2023 | 18.59 | 18.82 | 18.45 | 18.79 | 221,763 | +0.17(+0.92%) |
Feb 01, 2023 | 18.28 | 18.87 | 18.19 | 18.62 | 532,657 | +0.32(+1.76%) |
Jan 31, 2023 | 17.75 | 18.34 | 17.75 | 18.29 | 350,964 | +0.53(+2.99%) |
Jan 30, 2023 | 17.89 | 18.00 | 17.64 | 17.76 | 144,106 | -0.26(-1.42%) |
Jan 27, 2023 | 17.41 | 18.08 | 17.41 | 18.02 | 241,693 | +0.53(+3.04%) |
Jan 26, 2023 | 17.54 | 17.61 | 17.28 | 17.49 | 133,853 | +0.09(+0.49%) |
Jan 25, 2023 | 17.28 | 17.44 | 17.14 | 17.40 | 139,890 | -0.01(-0.05%) |
Jan 24, 2023 | 17.52 | 17.52 | 17.33 | 17.41 | 106,088 | -0.12(-0.70%) |
Jan 23, 2023 | 17.43 | 17.63 | 17.38 | 17.53 | 132,665 | +0.07(+0.38%) |
Jan 20, 2023 | 17.25 | 17.47 | 16.97 | 17.47 | 226,287 | +0.35(+2.05%) |
Jan 19, 2023 | 16.90 | 17.12 | 16.86 | 17.12 | 138,178 | +0.08(+0.45%) |
Jan 18, 2023 | 17.31 | 17.35 | 16.97 | 17.04 | 201,561 | -0.44(-2.50%) |
Jan 17, 2023 | 17.33 | 17.59 | 17.33 | 17.48 | 118,797 | -0.05(-0.27%) |
Jan 13, 2023 | 17.22 | 17.60 | 17.09 | 17.52 | 132,723 | +0.09(+0.55%) |
Jan 12, 2023 | 17.11 | 17.52 | 17.11 | 17.43 | 529,910 | +0.22(+1.27%) |
Jan 11, 2023 | 17.10 | 17.25 | 17.05 | 17.21 | 144,455 | +0.09(+0.50%) |
Jan 10, 2023 | 16.84 | 17.16 | 16.80 | 17.13 | 148,071 | +0.23(+1.35%) |
Jan 09, 2023 | 17.14 | 17.24 | 16.84 | 16.90 | 109,594 | -0.18(-1.06%) |
Jan 06, 2023 | 16.91 | 17.12 | 16.85 | 17.08 | 139,917 | +0.40(+2.39%) |
Jan 05, 2023 | 16.86 | 16.96 | 16.56 | 16.68 | 117,391 | -0.30(-1.79%) |
Jan 04, 2023 | 16.93 | 17.11 | 16.84 | 16.98 | 185,908 | +0.20(+1.19%) |
Jan 03, 2023 | 16.94 | 16.94 | 16.64 | 16.78 | 169,677 | +0.07(+0.40%) |
Dec 30, 2022 | 16.82 | 16.92 | 16.64 | 16.72 | 105,112 | -0.17(-1.01%) |
Dec 29, 2022 | 16.67 | 16.96 | 16.67 | 16.89 | 110,932 | +0.20(+1.19%) |
Dec 28, 2022 | 16.76 | 16.88 | 16.64 | 16.69 | 115,850 | -0.09(-0.51%) |
Dec 27, 2022 | 16.78 | 16.92 | 16.71 | 16.77 | 52,195 | +0.01(+0.06%) |
Dec 23, 2022 | 16.72 | 16.83 | 16.69 | 16.77 | 60,798 | +0.08(+0.45%) |
Dec 22, 2022 | 16.74 | 16.79 | 16.49 | 16.69 | 186,013 | -0.12(-0.73%) |
Dec 21, 2022 | 16.60 | 16.87 | 16.60 | 16.81 | 105,926 | +0.28(+1.72%) |
Dec 20, 2022 | 16.41 | 16.62 | 16.39 | 16.53 | 218,041 | +0.09(+0.58%) |
Dec 19, 2022 | 16.20 | 16.56 | 16.20 | 16.43 | 244,155 | +0.30(+1.88%) |
Dec 16, 2022 | 16.41 | 16.53 | 16.12 | 16.13 | 594,487 | -0.26(-1.56%) |
Dec 15, 2022 | 16.57 | 16.70 | 16.33 | 16.39 | 191,327 | -0.34(-2.04%) |
Dec 14, 2022 | 17.18 | 17.38 | 16.73 | 16.73 | 224,968 | -0.55(-3.19%) |
Dec 13, 2022 | 17.64 | 17.86 | 17.16 | 17.28 | 528,784 | -0.04(-0.22%) |
Dec 12, 2022 | 17.31 | 17.46 | 17.07 | 17.32 | 348,933 | -0.05(-0.27%) |
Dec 09, 2022 | 17.17 | 17.42 | 17.12 | 17.36 | 179,094 | +0.09(+0.49%) |
Dec 08, 2022 | 17.36 | 17.47 | 17.19 | 17.28 | 134,045 | +0.05(+0.28%) |
Dec 07, 2022 | 17.33 | 17.37 | 17.18 | 17.23 | 143,725 | -0.08(-0.44%) |
Dec 06, 2022 | 17.33 | 17.49 | 17.19 | 17.31 | 170,536 | +0.00(+0.00%) |
Dec 05, 2022 | 17.58 | 17.71 | 17.16 | 17.31 | 135,164 | -0.43(-2.41%) |
Dec 02, 2022 | 17.47 | 17.76 | 17.44 | 17.73 | 121,817 | +0.12(+0.70%) |