Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.50 | 17.14 | 16.50 | 16.93 | 30,637 | +0.42(+2.57%) |
Feb 27, 2023 | 16.70 | 16.70 | 16.37 | 16.50 | 9,953 | -0.12(-0.75%) |
Feb 24, 2023 | 16.62 | 16.70 | 16.37 | 16.63 | 5,694 | -0.07(-0.42%) |
Feb 23, 2023 | 16.24 | 16.70 | 16.24 | 16.70 | 3,676 | +0.50(+3.11%) |
Feb 22, 2023 | 16.55 | 16.70 | 16.18 | 16.19 | 13,511 | -0.47(-2.81%) |
Feb 21, 2023 | 16.66 | 16.87 | 16.57 | 16.66 | 4,756 | +0.09(+0.53%) |
Feb 17, 2023 | 16.58 | 16.88 | 16.57 | 16.57 | 2,261 | +0.00(+0.00%) |
Feb 16, 2023 | 16.98 | 16.98 | 16.57 | 16.57 | 11,059 | -0.30(-1.78%) |
Feb 15, 2023 | 16.38 | 17.07 | 16.37 | 16.88 | 40,670 | +0.35(+2.09%) |
Feb 14, 2023 | 16.50 | 16.72 | 16.48 | 16.53 | 5,436 | -0.07(-0.43%) |
Feb 13, 2023 | 16.12 | 16.80 | 16.11 | 16.60 | 33,269 | +0.60(+3.76%) |
Feb 10, 2023 | 16.19 | 16.19 | 16.00 | 16.00 | 3,294 | -0.19(-1.15%) |
Feb 09, 2023 | 16.45 | 16.46 | 16.11 | 16.19 | 8,560 | -0.20(-1.19%) |
Feb 08, 2023 | 16.46 | 16.61 | 16.28 | 16.38 | 5,667 | +0.01(+0.05%) |
Feb 07, 2023 | 16.47 | 16.54 | 16.37 | 16.37 | 6,298 | -0.09(-0.53%) |
Feb 06, 2023 | 16.61 | 16.95 | 16.29 | 16.46 | 15,069 | -0.08(-0.48%) |
Feb 03, 2023 | 16.48 | 16.57 | 16.29 | 16.54 | 4,348 | +0.04(+0.27%) |
Feb 02, 2023 | 16.24 | 16.60 | 16.15 | 16.50 | 9,957 | +0.33(+2.03%) |
Feb 01, 2023 | 16.22 | 16.30 | 16.11 | 16.17 | 23,704 | +0.08(+0.50%) |
Jan 31, 2023 | 15.96 | 16.23 | 15.96 | 16.09 | 9,549 | -0.10(-0.60%) |
Jan 30, 2023 | 16.15 | 16.24 | 16.02 | 16.19 | 12,703 | +0.04(+0.22%) |
Jan 27, 2023 | 16.37 | 16.46 | 16.15 | 16.15 | 10,263 | -0.18(-1.08%) |
Jan 26, 2023 | 16.34 | 16.42 | 16.24 | 16.33 | 4,538 | +0.04(+0.22%) |
Jan 25, 2023 | 16.28 | 16.29 | 16.15 | 16.29 | 984 | +0.01(+0.05%) |
Jan 24, 2023 | 16.36 | 16.36 | 16.11 | 16.28 | 13,148 | +0.02(+0.11%) |
Jan 23, 2023 | 16.27 | 16.50 | 16.21 | 16.26 | 9,960 | +0.01(+0.06%) |
Jan 20, 2023 | 16.11 | 16.60 | 16.11 | 16.25 | 6,099 | +0.20(+1.26%) |
Jan 19, 2023 | 16.38 | 16.44 | 16.05 | 16.05 | 16,646 | -0.49(-2.94%) |
Jan 18, 2023 | 16.74 | 16.74 | 16.54 | 16.54 | 7,355 | +0.11(+0.65%) |
Jan 17, 2023 | 16.48 | 16.49 | 16.28 | 16.43 | 5,862 | -0.11(-0.64%) |
Jan 13, 2023 | 16.47 | 16.64 | 16.12 | 16.54 | 5,307 | -0.08(-0.48%) |
Jan 12, 2023 | 16.79 | 16.79 | 16.37 | 16.62 | 17,658 | -0.18(-1.05%) |
Jan 11, 2023 | 16.80 | 16.84 | 16.49 | 16.80 | 11,551 | -0.02(-0.11%) |
Jan 10, 2023 | 16.53 | 16.87 | 16.43 | 16.81 | 15,286 | +0.35(+2.15%) |
Jan 09, 2023 | 15.93 | 16.80 | 15.83 | 16.46 | 32,930 | +0.37(+2.31%) |
Jan 06, 2023 | 15.96 | 16.11 | 15.79 | 16.09 | 18,209 | +0.33(+2.08%) |
Jan 05, 2023 | 15.64 | 16.06 | 15.54 | 15.76 | 38,698 | +0.21(+1.37%) |
Jan 04, 2023 | 15.55 | 15.55 | 15.42 | 15.55 | 10,258 | +0.06(+0.40%) |
Jan 03, 2023 | 15.23 | 15.55 | 15.11 | 15.49 | 17,503 | +0.41(+2.70%) |
Dec 30, 2022 | 15.13 | 15.32 | 14.89 | 15.08 | 31,232 | -0.16(-1.05%) |
Dec 29, 2022 | 15.54 | 15.54 | 15.22 | 15.24 | 35,671 | -0.33(-2.10%) |
Dec 28, 2022 | 15.68 | 15.74 | 15.40 | 15.57 | 22,293 | -0.01(-0.07%) |
Dec 27, 2022 | 15.39 | 15.63 | 15.18 | 15.58 | 65,833 | +0.25(+1.65%) |
Dec 23, 2022 | 15.30 | 15.33 | 15.20 | 15.33 | 17,581 | +0.13(+0.85%) |
Dec 22, 2022 | 15.09 | 15.28 | 15.09 | 15.20 | 19,422 | +0.22(+1.49%) |
Dec 21, 2022 | 15.22 | 15.22 | 14.87 | 14.97 | 26,627 | -0.09(-0.57%) |
Dec 20, 2022 | 14.96 | 15.07 | 14.87 | 15.06 | 21,781 | +0.18(+1.22%) |
Dec 19, 2022 | 14.87 | 14.94 | 14.85 | 14.88 | 12,517 | -0.05(-0.35%) |
Dec 16, 2022 | 15.04 | 15.04 | 14.85 | 14.93 | 23,176 | +0.02(+0.12%) |
Dec 15, 2022 | 14.85 | 15.03 | 14.85 | 14.91 | 10,691 | +0.01(+0.06%) |
Dec 14, 2022 | 14.80 | 14.98 | 14.80 | 14.90 | 21,120 | +0.04(+0.29%) |
Dec 13, 2022 | 14.98 | 15.08 | 14.77 | 14.86 | 32,530 | +0.02(+0.12%) |
Dec 12, 2022 | 14.77 | 14.89 | 14.77 | 14.84 | 13,878 | -0.05(-0.35%) |
Dec 09, 2022 | 14.95 | 14.96 | 14.82 | 14.89 | 11,941 | -0.13(-0.86%) |
Dec 08, 2022 | 14.96 | 15.02 | 14.89 | 15.02 | 4,310 | +0.08(+0.52%) |
Dec 07, 2022 | 14.85 | 15.04 | 14.85 | 14.95 | 7,448 | +0.14(+0.93%) |
Dec 06, 2022 | 14.94 | 14.94 | 14.81 | 14.81 | 13,917 | -0.09(-0.58%) |
Dec 05, 2022 | 15.02 | 15.08 | 14.89 | 14.89 | 18,822 | -0.25(-1.65%) |
Dec 02, 2022 | 14.92 | 15.22 | 14.92 | 15.14 | 6,441 | +0.11(+0.75%) |