Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.82 | 17.05 | 16.82 | 16.92 | 233,107 | +0.10(+0.61%) |
Feb 27, 2023 | 17.02 | 17.23 | 16.80 | 16.82 | 174,701 | -0.09(-0.55%) |
Feb 24, 2023 | 16.98 | 16.98 | 16.75 | 16.91 | 294,753 | -0.23(-1.37%) |
Feb 23, 2023 | 17.02 | 17.22 | 16.97 | 17.14 | 152,455 | +0.23(+1.38%) |
Feb 22, 2023 | 16.85 | 17.00 | 16.78 | 16.91 | 258,930 | +0.04(+0.22%) |
Feb 21, 2023 | 17.00 | 17.07 | 16.86 | 16.87 | 150,375 | -0.27(-1.58%) |
Feb 17, 2023 | 17.20 | 17.31 | 17.02 | 17.14 | 146,469 | +0.04(+0.22%) |
Feb 16, 2023 | 16.83 | 17.20 | 16.80 | 17.11 | 174,522 | +0.10(+0.61%) |
Feb 15, 2023 | 16.70 | 17.02 | 16.60 | 17.00 | 111,103 | +0.21(+1.23%) |
Feb 14, 2023 | 16.82 | 16.98 | 16.69 | 16.80 | 121,957 | -0.03(-0.17%) |
Feb 13, 2023 | 16.58 | 16.88 | 16.51 | 16.83 | 188,653 | +0.30(+1.80%) |
Feb 10, 2023 | 16.38 | 16.61 | 16.38 | 16.53 | 132,848 | +0.08(+0.51%) |
Feb 09, 2023 | 16.69 | 16.77 | 16.35 | 16.45 | 177,946 | -0.10(-0.62%) |
Feb 08, 2023 | 16.77 | 16.77 | 16.53 | 16.55 | 133,351 | -0.22(-1.33%) |
Feb 07, 2023 | 16.71 | 16.84 | 16.43 | 16.77 | 203,429 | -0.05(-0.28%) |
Feb 06, 2023 | 16.75 | 16.88 | 16.55 | 16.82 | 220,513 | -0.01(-0.06%) |
Feb 03, 2023 | 16.74 | 17.04 | 16.53 | 16.83 | 239,419 | +0.02(+0.11%) |
Feb 02, 2023 | 16.45 | 16.81 | 16.15 | 16.81 | 268,475 | +0.33(+1.97%) |
Feb 01, 2023 | 16.05 | 16.64 | 15.91 | 16.48 | 339,525 | +0.43(+2.66%) |
Jan 31, 2023 | 15.59 | 16.07 | 15.57 | 16.05 | 293,852 | +0.60(+3.85%) |
Jan 30, 2023 | 15.58 | 15.75 | 15.45 | 15.46 | 140,740 | -0.20(-1.31%) |
Jan 27, 2023 | 15.74 | 15.79 | 15.65 | 15.66 | 119,424 | -0.07(-0.47%) |
Jan 26, 2023 | 15.71 | 15.75 | 15.47 | 15.74 | 130,141 | +0.12(+0.77%) |
Jan 25, 2023 | 15.54 | 15.63 | 15.33 | 15.62 | 115,739 | +0.02(+0.12%) |
Jan 24, 2023 | 15.34 | 15.65 | 15.28 | 15.60 | 119,086 | +0.13(+0.84%) |
Jan 23, 2023 | 15.53 | 15.65 | 15.31 | 15.47 | 225,602 | +0.07(+0.42%) |
Jan 20, 2023 | 15.77 | 15.80 | 15.24 | 15.40 | 297,926 | -0.29(-1.84%) |
Jan 19, 2023 | 15.65 | 16.00 | 15.64 | 15.69 | 277,118 | -0.10(-0.65%) |
Jan 18, 2023 | 16.25 | 16.55 | 15.76 | 15.79 | 355,394 | -0.46(-2.80%) |
Jan 17, 2023 | 16.57 | 16.57 | 16.18 | 16.25 | 211,779 | -0.15(-0.91%) |
Jan 13, 2023 | 16.32 | 16.53 | 16.25 | 16.40 | 134,303 | -0.03(-0.17%) |
Jan 12, 2023 | 16.46 | 16.71 | 16.28 | 16.43 | 292,848 | +0.05(+0.28%) |
Jan 11, 2023 | 16.24 | 16.42 | 16.12 | 16.38 | 247,456 | +0.20(+1.21%) |
Jan 10, 2023 | 15.82 | 16.32 | 15.81 | 16.18 | 344,697 | +0.34(+2.17%) |
Jan 09, 2023 | 15.92 | 16.33 | 15.81 | 15.84 | 294,501 | +0.08(+0.53%) |
Jan 06, 2023 | 14.31 | 15.79 | 14.31 | 15.76 | 417,481 | +1.43(+9.99%) |
Jan 05, 2023 | 16.62 | 16.62 | 14.30 | 14.33 | 831,998 | -2.98(-17.24%) |
Jan 04, 2023 | 17.36 | 17.42 | 17.18 | 17.31 | 170,198 | +0.07(+0.43%) |
Jan 03, 2023 | 17.29 | 17.42 | 17.10 | 17.24 | 198,777 | +0.15(+0.87%) |
Dec 30, 2022 | 17.14 | 17.16 | 16.98 | 17.09 | 92,013 | -0.11(-0.65%) |
Dec 29, 2022 | 17.17 | 17.32 | 17.11 | 17.20 | 89,972 | +0.17(+0.98%) |
Dec 28, 2022 | 17.33 | 17.37 | 16.98 | 17.03 | 87,567 | -0.22(-1.29%) |
Dec 27, 2022 | 17.26 | 17.36 | 17.10 | 17.25 | 109,052 | +0.04(+0.22%) |
Dec 23, 2022 | 17.16 | 17.30 | 17.16 | 17.22 | 90,693 | +0.06(+0.33%) |
Dec 22, 2022 | 17.17 | 17.27 | 16.87 | 17.16 | 90,369 | -0.18(-1.02%) |
Dec 21, 2022 | 17.28 | 17.55 | 17.24 | 17.34 | 96,074 | +0.15(+0.87%) |
Dec 20, 2022 | 16.97 | 17.35 | 16.83 | 17.19 | 115,659 | +0.23(+1.37%) |
Dec 19, 2022 | 17.16 | 17.37 | 16.88 | 16.96 | 127,773 | -0.11(-0.65%) |
Dec 16, 2022 | 17.25 | 17.45 | 16.96 | 17.07 | 611,707 | -0.25(-1.45%) |
Dec 15, 2022 | 17.68 | 17.71 | 16.86 | 17.32 | 427,381 | -0.51(-2.87%) |
Dec 14, 2022 | 17.50 | 18.07 | 17.44 | 17.83 | 224,387 | +0.35(+2.02%) |
Dec 13, 2022 | 17.78 | 18.02 | 17.41 | 17.48 | 278,542 | +0.07(+0.43%) |
Dec 12, 2022 | 17.71 | 17.74 | 17.38 | 17.40 | 209,358 | -0.26(-1.47%) |
Dec 09, 2022 | 17.84 | 18.16 | 17.65 | 17.66 | 132,637 | -0.22(-1.25%) |
Dec 08, 2022 | 17.75 | 18.03 | 17.66 | 17.89 | 187,592 | +0.19(+1.05%) |
Dec 07, 2022 | 17.81 | 17.98 | 17.69 | 17.70 | 151,183 | -0.22(-1.24%) |
Dec 06, 2022 | 17.90 | 18.16 | 17.85 | 17.92 | 146,979 | +0.06(+0.31%) |
Dec 05, 2022 | 17.77 | 17.90 | 17.63 | 17.87 | 109,060 | -0.02(-0.10%) |
Dec 02, 2022 | 17.77 | 18.04 | 17.72 | 17.89 | 72,251 | -0.11(-0.62%) |