Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.29 | 17.44 | 17.24 | 17.34 | 334,645 | +0.14(+0.81%) |
Feb 27, 2023 | 17.35 | 17.41 | 17.18 | 17.20 | 113,317 | +0.02(+0.12%) |
Feb 24, 2023 | 17.27 | 17.38 | 17.11 | 17.18 | 146,085 | -0.45(-2.55%) |
Feb 23, 2023 | 17.83 | 17.89 | 17.35 | 17.63 | 93,474 | -0.07(-0.40%) |
Feb 22, 2023 | 17.70 | 17.94 | 17.63 | 17.70 | 109,984 | +0.11(+0.63%) |
Feb 21, 2023 | 17.78 | 17.81 | 17.52 | 17.59 | 156,991 | -0.45(-2.49%) |
Feb 17, 2023 | 18.20 | 18.24 | 17.90 | 18.04 | 118,991 | -0.38(-2.06%) |
Feb 16, 2023 | 18.45 | 18.66 | 18.21 | 18.42 | 151,810 | -0.40(-2.13%) |
Feb 15, 2023 | 18.34 | 18.82 | 18.31 | 18.82 | 217,260 | +0.32(+1.73%) |
Feb 14, 2023 | 18.19 | 18.62 | 18.08 | 18.50 | 171,239 | +0.12(+0.65%) |
Feb 13, 2023 | 18.13 | 18.43 | 18.02 | 18.38 | 103,555 | +0.36(+2.00%) |
Feb 10, 2023 | 18.22 | 18.22 | 17.89 | 18.02 | 158,299 | -0.31(-1.69%) |
Feb 09, 2023 | 18.80 | 18.85 | 18.32 | 18.33 | 162,994 | -0.21(-1.13%) |
Feb 08, 2023 | 18.72 | 18.90 | 18.51 | 18.54 | 240,483 | -0.26(-1.38%) |
Feb 07, 2023 | 18.33 | 18.84 | 18.18 | 18.80 | 143,726 | +0.43(+2.34%) |
Feb 06, 2023 | 18.66 | 18.72 | 18.36 | 18.37 | 123,235 | -0.45(-2.39%) |
Feb 03, 2023 | 18.79 | 19.25 | 18.68 | 18.82 | 506,012 | -0.50(-2.59%) |
Feb 02, 2023 | 18.92 | 19.43 | 18.90 | 19.32 | 605,181 | +0.78(+4.21%) |
Feb 01, 2023 | 17.99 | 18.62 | 17.89 | 18.54 | 231,176 | +0.59(+3.29%) |
Jan 31, 2023 | 17.72 | 17.95 | 17.64 | 17.95 | 198,113 | +0.35(+1.99%) |
Jan 30, 2023 | 17.74 | 17.85 | 17.55 | 17.60 | 331,150 | -0.46(-2.55%) |
Jan 27, 2023 | 17.76 | 18.19 | 17.73 | 18.06 | 299,510 | +0.17(+0.95%) |
Jan 26, 2023 | 17.80 | 17.95 | 17.55 | 17.89 | 273,487 | +0.37(+2.11%) |
Jan 25, 2023 | 17.22 | 17.57 | 16.95 | 17.52 | 221,477 | +0.01(+0.06%) |
Jan 24, 2023 | 17.56 | 17.78 | 17.45 | 17.51 | 138,352 | -0.14(-0.79%) |
Jan 23, 2023 | 17.21 | 17.68 | 17.18 | 17.65 | 518,483 | +0.52(+3.04%) |
Jan 20, 2023 | 16.84 | 17.17 | 16.77 | 17.13 | 302,452 | +0.43(+2.57%) |
Jan 19, 2023 | 16.75 | 16.87 | 16.60 | 16.70 | 117,692 | -0.20(-1.18%) |
Jan 18, 2023 | 17.24 | 17.41 | 16.87 | 16.90 | 177,762 | -0.23(-1.34%) |
Jan 17, 2023 | 16.86 | 17.15 | 16.68 | 17.13 | 288,870 | +0.10(+0.59%) |
Jan 13, 2023 | 16.61 | 17.07 | 16.61 | 17.03 | 271,396 | +0.28(+1.67%) |
Jan 12, 2023 | 16.35 | 16.78 | 16.30 | 16.75 | 158,166 | +0.15(+0.90%) |
Jan 11, 2023 | 16.50 | 16.63 | 16.36 | 16.60 | 187,261 | +0.15(+0.91%) |
Jan 10, 2023 | 16.25 | 16.45 | 16.19 | 16.45 | 230,771 | +0.06(+0.37%) |
Jan 09, 2023 | 16.25 | 16.66 | 16.25 | 16.39 | 408,889 | +0.33(+2.05%) |
Jan 06, 2023 | 16.02 | 16.16 | 15.62 | 16.06 | 313,161 | +0.15(+0.94%) |
Jan 05, 2023 | 16.16 | 16.16 | 15.84 | 15.91 | 228,850 | -0.47(-2.87%) |
Jan 04, 2023 | 16.31 | 16.49 | 16.15 | 16.38 | 295,506 | +0.20(+1.24%) |
Jan 03, 2023 | 16.26 | 16.55 | 15.98 | 16.18 | 318,175 | +0.15(+0.94%) |
Dec 30, 2022 | 15.73 | 16.04 | 15.71 | 16.03 | 527,732 | +0.02(+0.12%) |
Dec 29, 2022 | 15.58 | 16.05 | 15.55 | 16.01 | 264,063 | +0.58(+3.76%) |
Dec 28, 2022 | 15.51 | 15.69 | 15.39 | 15.43 | 348,208 | -0.17(-1.09%) |
Dec 27, 2022 | 15.61 | 15.71 | 15.41 | 15.60 | 367,659 | -0.13(-0.83%) |
Dec 23, 2022 | 15.73 | 15.78 | 15.50 | 15.73 | 401,752 | -0.08(-0.51%) |
Dec 22, 2022 | 15.91 | 15.92 | 15.48 | 15.81 | 254,923 | -0.34(-2.11%) |
Dec 21, 2022 | 16.08 | 16.30 | 15.87 | 16.15 | 384,806 | +0.12(+0.75%) |
Dec 20, 2022 | 15.90 | 16.16 | 15.72 | 16.03 | 659,662 | +0.06(+0.38%) |
Dec 19, 2022 | 16.31 | 16.31 | 15.86 | 15.97 | 279,882 | -0.29(-1.78%) |
Dec 16, 2022 | 16.25 | 16.47 | 16.16 | 16.26 | 498,120 | -0.14(-0.85%) |
Dec 15, 2022 | 16.75 | 16.84 | 16.36 | 16.40 | 394,977 | -0.61(-3.59%) |
Dec 14, 2022 | 16.92 | 17.24 | 16.81 | 17.01 | 430,384 | +0.02(+0.12%) |
Dec 13, 2022 | 17.52 | 17.78 | 16.85 | 16.99 | 451,948 | +0.19(+1.13%) |
Dec 12, 2022 | 16.34 | 16.80 | 16.34 | 16.80 | 419,738 | +0.59(+3.64%) |
Dec 09, 2022 | 16.18 | 16.46 | 16.12 | 16.21 | 214,357 | -0.05(-0.31%) |
Dec 08, 2022 | 16.00 | 16.46 | 15.89 | 16.26 | 333,073 | +0.29(+1.82%) |
Dec 07, 2022 | 15.92 | 16.20 | 15.84 | 15.97 | 366,991 | -0.05(-0.31%) |
Dec 06, 2022 | 16.38 | 16.39 | 15.89 | 16.02 | 613,862 | -0.37(-2.26%) |
Dec 05, 2022 | 16.88 | 17.01 | 16.27 | 16.39 | 471,090 | -0.61(-3.59%) |
Dec 02, 2022 | 16.79 | 17.07 | 16.66 | 17.00 | 419,178 | -0.15(-0.87%) |