Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.50 | 16.98 | 16.16 | 16.55 | 201,350 | +0.84(+5.35%) |
Feb 27, 2023 | 16.14 | 16.14 | 15.71 | 15.71 | 117,901 | -0.05(-0.32%) |
Feb 24, 2023 | 15.55 | 16.02 | 15.55 | 15.76 | 107,163 | +0.00(+0.00%) |
Feb 23, 2023 | 16.15 | 16.15 | 15.61 | 15.76 | 92,873 | -0.11(-0.69%) |
Feb 22, 2023 | 15.63 | 16.09 | 15.62 | 15.87 | 76,746 | +0.12(+0.76%) |
Feb 21, 2023 | 15.67 | 16.20 | 15.55 | 15.75 | 230,799 | -0.25(-1.56%) |
Feb 17, 2023 | 15.97 | 16.39 | 15.79 | 16.00 | 139,469 | -0.25(-1.54%) |
Feb 16, 2023 | 16.08 | 16.75 | 16.08 | 16.25 | 146,955 | -0.21(-1.28%) |
Feb 15, 2023 | 16.42 | 16.63 | 16.18 | 16.46 | 99,980 | -0.25(-1.50%) |
Feb 14, 2023 | 16.34 | 16.86 | 16.21 | 16.71 | 183,626 | -0.17(-1.01%) |
Feb 13, 2023 | 16.40 | 16.98 | 16.02 | 16.88 | 137,719 | +0.11(+0.66%) |
Feb 10, 2023 | 17.00 | 17.11 | 16.29 | 16.77 | 282,058 | -1.58(-8.61%) |
Feb 09, 2023 | 18.48 | 18.75 | 18.17 | 18.35 | 237,061 | +0.08(+0.44%) |
Feb 08, 2023 | 18.20 | 18.55 | 17.99 | 18.27 | 196,247 | -0.10(-0.54%) |
Feb 07, 2023 | 18.51 | 18.63 | 18.07 | 18.37 | 72,375 | +0.11(+0.60%) |
Feb 06, 2023 | 18.36 | 18.68 | 17.76 | 18.26 | 260,056 | -0.91(-4.75%) |
Feb 03, 2023 | 19.37 | 20.00 | 19.02 | 19.17 | 173,896 | -0.48(-2.44%) |
Feb 02, 2023 | 19.21 | 19.72 | 19.10 | 19.65 | 522,276 | +0.90(+4.80%) |
Feb 01, 2023 | 18.68 | 18.93 | 18.10 | 18.75 | 448,727 | +0.73(+4.05%) |
Jan 31, 2023 | 17.15 | 18.06 | 17.01 | 18.02 | 317,082 | +0.33(+1.87%) |
Jan 30, 2023 | 18.85 | 18.89 | 17.57 | 17.69 | 421,911 | -2.18(-10.97%) |
Jan 27, 2023 | 19.75 | 20.08 | 19.48 | 19.87 | 375,955 | +0.04(+0.20%) |
Jan 26, 2023 | 19.35 | 21.28 | 19.06 | 19.83 | 351,890 | +1.14(+6.10%) |
Jan 25, 2023 | 17.53 | 18.74 | 17.53 | 18.69 | 319,446 | +1.02(+5.77%) |
Jan 24, 2023 | 17.76 | 18.03 | 17.51 | 17.67 | 222,678 | -0.68(-3.71%) |
Jan 23, 2023 | 19.10 | 19.29 | 17.42 | 18.35 | 545,558 | +1.03(+5.95%) |
Jan 20, 2023 | 17.23 | 17.64 | 16.90 | 17.32 | 104,665 | +0.25(+1.46%) |
Jan 19, 2023 | 17.08 | 17.37 | 16.85 | 17.07 | 96,609 | +0.02(+0.12%) |
Jan 18, 2023 | 16.88 | 17.64 | 16.77 | 17.05 | 239,968 | +0.39(+2.34%) |
Jan 17, 2023 | 17.27 | 17.27 | 16.08 | 16.66 | 248,066 | -1.01(-5.72%) |
Jan 13, 2023 | 17.60 | 18.00 | 17.47 | 17.67 | 786,977 | +0.73(+4.31%) |
Jan 12, 2023 | 16.93 | 16.97 | 16.43 | 16.94 | 166,611 | -0.04(-0.24%) |
Jan 11, 2023 | 17.15 | 18.00 | 16.65 | 16.98 | 249,214 | -0.23(-1.34%) |
Jan 10, 2023 | 17.30 | 17.80 | 16.78 | 17.21 | 363,240 | +0.13(+0.76%) |
Jan 09, 2023 | 17.55 | 17.83 | 16.95 | 17.08 | 218,322 | +0.30(+1.79%) |
Jan 06, 2023 | 16.57 | 17.06 | 16.14 | 16.78 | 100,627 | +0.05(+0.30%) |
Jan 05, 2023 | 17.38 | 17.38 | 16.23 | 16.73 | 248,136 | -1.50(-8.23%) |
Jan 04, 2023 | 17.05 | 18.26 | 17.05 | 18.23 | 313,087 | +1.85(+11.29%) |
Jan 03, 2023 | 15.62 | 16.89 | 15.60 | 16.38 | 441,492 | +1.60(+10.83%) |
Dec 30, 2022 | 15.14 | 15.25 | 14.53 | 14.78 | 181,963 | -0.73(-4.71%) |
Dec 29, 2022 | 14.93 | 15.64 | 14.81 | 15.51 | 173,107 | +0.84(+5.73%) |
Dec 28, 2022 | 14.77 | 15.78 | 14.62 | 14.67 | 585,772 | +0.30(+2.09%) |
Dec 27, 2022 | 14.00 | 14.50 | 13.84 | 14.37 | 189,599 | +0.34(+2.42%) |
Dec 23, 2022 | 14.90 | 15.01 | 13.86 | 14.03 | 123,080 | -0.44(-3.04%) |
Dec 22, 2022 | 14.92 | 14.92 | 14.21 | 14.47 | 151,715 | -0.23(-1.56%) |
Dec 21, 2022 | 13.91 | 15.01 | 13.80 | 14.70 | 397,893 | +1.45(+10.94%) |
Dec 20, 2022 | 12.95 | 13.38 | 12.95 | 13.25 | 299,839 | +0.14(+1.07%) |
Dec 19, 2022 | 13.55 | 13.55 | 12.51 | 13.11 | 352,070 | -0.66(-4.79%) |
Dec 16, 2022 | 13.75 | 14.05 | 13.50 | 13.77 | 450,092 | -0.06(-0.43%) |
Dec 15, 2022 | 13.91 | 14.04 | 13.46 | 13.83 | 357,346 | -0.53(-3.69%) |
Dec 14, 2022 | 14.13 | 14.57 | 14.13 | 14.36 | 454,026 | +0.09(+0.63%) |
Dec 13, 2022 | 14.40 | 14.84 | 14.10 | 14.27 | 624,843 | +0.52(+3.78%) |
Dec 12, 2022 | 13.60 | 14.09 | 13.56 | 13.75 | 452,753 | +0.16(+1.18%) |
Dec 09, 2022 | 13.84 | 14.00 | 13.35 | 13.59 | 487,383 | -0.41(-2.93%) |
Dec 08, 2022 | 13.00 | 14.25 | 12.92 | 14.00 | 941,982 | +1.60(+12.90%) |
Dec 07, 2022 | 12.80 | 12.80 | 11.97 | 12.40 | 615,654 | -0.88(-6.63%) |
Dec 06, 2022 | 13.40 | 13.49 | 13.09 | 13.28 | 660,399 | -0.43(-3.14%) |
Dec 05, 2022 | 13.94 | 14.27 | 13.57 | 13.71 | 574,518 | +0.21(+1.56%) |
Dec 02, 2022 | 13.20 | 13.69 | 12.93 | 13.50 | 1,312,831 | +0.55(+4.25%) |