Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.91 | 18.97 | 18.57 | 18.59 | 1,634,488 | -0.20(-1.08%) |
Feb 27, 2023 | 18.64 | 18.91 | 18.59 | 18.80 | 621,817 | +0.25(+1.37%) |
Feb 24, 2023 | 18.78 | 18.92 | 18.44 | 18.54 | 658,917 | -0.32(-1.71%) |
Feb 23, 2023 | 18.55 | 18.98 | 18.32 | 18.86 | 638,185 | +0.68(+3.73%) |
Feb 22, 2023 | 18.48 | 18.62 | 18.03 | 18.19 | 728,276 | -0.39(-2.10%) |
Feb 21, 2023 | 18.24 | 18.70 | 18.04 | 18.58 | 970,388 | +0.20(+1.11%) |
Feb 17, 2023 | 18.70 | 18.74 | 18.29 | 18.37 | 715,227 | -0.43(-2.30%) |
Feb 16, 2023 | 18.81 | 18.95 | 18.54 | 18.81 | 727,598 | -0.05(-0.27%) |
Feb 15, 2023 | 18.49 | 18.89 | 18.15 | 18.86 | 727,372 | +0.08(+0.45%) |
Feb 14, 2023 | 18.86 | 18.86 | 18.22 | 18.77 | 1,080,327 | -0.15(-0.81%) |
Feb 13, 2023 | 18.32 | 19.06 | 18.16 | 18.92 | 1,906,960 | +0.67(+3.69%) |
Feb 10, 2023 | 18.24 | 18.34 | 18.00 | 18.25 | 816,012 | +0.12(+0.67%) |
Feb 09, 2023 | 18.08 | 18.23 | 17.67 | 18.13 | 798,169 | +0.24(+1.36%) |
Feb 08, 2023 | 17.85 | 18.07 | 17.43 | 17.89 | 678,298 | +0.07(+0.41%) |
Feb 07, 2023 | 17.54 | 17.83 | 17.27 | 17.81 | 838,621 | +0.19(+1.06%) |
Feb 06, 2023 | 17.66 | 17.86 | 17.23 | 17.63 | 1,137,376 | -0.42(-2.34%) |
Feb 03, 2023 | 17.93 | 18.71 | 17.83 | 18.05 | 1,488,121 | +0.16(+0.91%) |
Feb 02, 2023 | 18.15 | 18.18 | 17.26 | 17.89 | 1,128,477 | -0.05(-0.27%) |
Feb 01, 2023 | 16.55 | 18.08 | 16.30 | 17.93 | 2,631,662 | +1.84(+11.44%) |
Jan 31, 2023 | 15.77 | 16.13 | 15.45 | 16.09 | 648,295 | +0.29(+1.85%) |
Jan 30, 2023 | 15.10 | 16.21 | 14.99 | 15.80 | 813,101 | +0.69(+4.56%) |
Jan 27, 2023 | 14.84 | 15.37 | 14.83 | 15.11 | 647,635 | +0.26(+1.75%) |
Jan 26, 2023 | 14.74 | 14.85 | 14.42 | 14.85 | 671,028 | +0.22(+1.50%) |
Jan 25, 2023 | 14.31 | 14.68 | 14.04 | 14.63 | 536,983 | +0.24(+1.69%) |
Jan 24, 2023 | 13.48 | 14.82 | 13.48 | 14.39 | 550,877 | -0.32(-2.15%) |
Jan 23, 2023 | 14.94 | 14.94 | 14.68 | 14.71 | 444,705 | -0.24(-1.63%) |
Jan 20, 2023 | 14.72 | 15.02 | 14.42 | 14.95 | 461,997 | +0.36(+2.44%) |
Jan 19, 2023 | 14.07 | 14.74 | 13.98 | 14.59 | 1,053,966 | +0.52(+3.69%) |
Jan 18, 2023 | 14.89 | 15.06 | 14.06 | 14.08 | 895,695 | -0.50(-3.45%) |
Jan 17, 2023 | 14.59 | 14.67 | 14.27 | 14.58 | 572,771 | +0.12(+0.84%) |
Jan 13, 2023 | 13.96 | 14.52 | 13.85 | 14.46 | 488,341 | +0.42(+3.00%) |
Jan 12, 2023 | 13.72 | 14.18 | 13.54 | 14.04 | 517,796 | +0.39(+2.85%) |
Jan 11, 2023 | 13.52 | 13.84 | 13.39 | 13.65 | 579,414 | +0.35(+2.62%) |
Jan 10, 2023 | 13.22 | 13.44 | 13.07 | 13.30 | 949,377 | -0.15(-1.09%) |
Jan 09, 2023 | 13.50 | 13.74 | 13.38 | 13.44 | 882,273 | +0.18(+1.34%) |
Jan 06, 2023 | 13.09 | 13.50 | 13.04 | 13.26 | 850,504 | +0.32(+2.51%) |
Jan 05, 2023 | 13.86 | 13.99 | 12.82 | 12.94 | 1,305,163 | -1.22(-8.59%) |
Jan 04, 2023 | 14.40 | 14.58 | 14.02 | 14.16 | 1,020,118 | -0.57(-3.85%) |
Jan 03, 2023 | 15.37 | 15.41 | 14.63 | 14.72 | 774,523 | -0.64(-4.17%) |
Dec 30, 2022 | 15.31 | 15.45 | 15.18 | 15.36 | 607,771 | -0.12(-0.79%) |
Dec 29, 2022 | 15.23 | 15.54 | 15.13 | 15.49 | 447,888 | +0.26(+1.70%) |
Dec 28, 2022 | 15.81 | 15.85 | 15.17 | 15.23 | 575,325 | -0.68(-4.28%) |
Dec 27, 2022 | 15.96 | 16.08 | 15.73 | 15.91 | 298,225 | +0.08(+0.51%) |
Dec 23, 2022 | 15.66 | 15.89 | 15.55 | 15.83 | 346,505 | +0.32(+2.04%) |
Dec 22, 2022 | 15.96 | 16.01 | 15.32 | 15.51 | 457,541 | -0.47(-2.94%) |
Dec 21, 2022 | 15.96 | 16.11 | 15.71 | 15.98 | 369,905 | +0.22(+1.39%) |
Dec 20, 2022 | 15.45 | 15.79 | 15.43 | 15.76 | 354,708 | +0.30(+1.94%) |
Dec 19, 2022 | 15.60 | 15.78 | 15.29 | 15.46 | 597,286 | -0.08(-0.52%) |
Dec 16, 2022 | 15.32 | 15.54 | 15.21 | 15.54 | 1,102,022 | -0.03(-0.21%) |
Dec 15, 2022 | 15.61 | 15.87 | 15.47 | 15.58 | 479,434 | -0.06(-0.36%) |
Dec 14, 2022 | 16.51 | 16.56 | 15.45 | 15.63 | 767,327 | -0.86(-5.21%) |
Dec 13, 2022 | 15.96 | 16.54 | 15.77 | 16.49 | 928,414 | +0.99(+6.38%) |
Dec 12, 2022 | 15.13 | 15.58 | 15.05 | 15.50 | 634,084 | +0.51(+3.41%) |
Dec 09, 2022 | 15.00 | 15.19 | 14.93 | 14.99 | 843,949 | -0.09(-0.59%) |
Dec 08, 2022 | 15.20 | 15.46 | 15.07 | 15.08 | 566,635 | +0.00(+0.00%) |
Dec 07, 2022 | 15.32 | 15.45 | 14.81 | 15.08 | 712,789 | -0.22(-1.43%) |
Dec 06, 2022 | 15.65 | 15.98 | 15.18 | 15.30 | 803,701 | -0.54(-3.38%) |
Dec 05, 2022 | 16.82 | 17.08 | 15.76 | 15.84 | 889,928 | -0.78(-4.69%) |
Dec 02, 2022 | 16.06 | 16.64 | 15.92 | 16.61 | 508,224 | +0.51(+3.17%) |