Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.90 | 17.09 | 16.83 | 16.84 | 173,990 | -0.07(-0.40%) |
Feb 27, 2023 | 17.18 | 17.33 | 16.85 | 16.91 | 83,716 | -0.17(-0.97%) |
Feb 24, 2023 | 17.07 | 17.17 | 16.91 | 17.08 | 85,953 | -0.15(-0.85%) |
Feb 23, 2023 | 17.16 | 17.33 | 17.06 | 17.22 | 74,445 | +0.08(+0.45%) |
Feb 22, 2023 | 17.27 | 17.47 | 17.13 | 17.15 | 128,802 | -0.09(-0.51%) |
Feb 21, 2023 | 17.50 | 17.50 | 17.15 | 17.23 | 91,583 | -0.45(-2.53%) |
Feb 17, 2023 | 17.76 | 17.85 | 17.60 | 17.68 | 129,102 | +0.03(+0.17%) |
Feb 16, 2023 | 17.52 | 17.78 | 17.46 | 17.65 | 70,594 | -0.08(-0.44%) |
Feb 15, 2023 | 17.50 | 17.81 | 17.44 | 17.73 | 128,573 | +0.13(+0.72%) |
Feb 14, 2023 | 17.69 | 17.73 | 17.52 | 17.60 | 109,507 | -0.12(-0.66%) |
Feb 13, 2023 | 17.69 | 17.77 | 17.61 | 17.72 | 71,580 | +0.07(+0.39%) |
Feb 10, 2023 | 17.48 | 17.74 | 17.36 | 17.65 | 69,664 | +0.18(+1.00%) |
Feb 09, 2023 | 17.77 | 17.80 | 17.40 | 17.48 | 108,436 | -0.18(-1.05%) |
Feb 08, 2023 | 18.03 | 18.12 | 17.66 | 17.66 | 108,975 | -0.53(-2.89%) |
Feb 07, 2023 | 18.21 | 18.39 | 18.07 | 18.19 | 127,392 | -0.13(-0.69%) |
Feb 06, 2023 | 18.42 | 18.42 | 18.09 | 18.31 | 99,441 | -0.11(-0.58%) |
Feb 03, 2023 | 18.45 | 18.47 | 18.24 | 18.42 | 114,913 | -0.12(-0.63%) |
Feb 02, 2023 | 18.39 | 18.72 | 18.39 | 18.54 | 139,953 | +0.19(+1.01%) |
Feb 01, 2023 | 18.24 | 18.45 | 18.10 | 18.35 | 138,244 | +0.07(+0.37%) |
Jan 31, 2023 | 18.11 | 18.41 | 18.10 | 18.28 | 257,025 | +0.16(+0.86%) |
Jan 30, 2023 | 18.15 | 18.37 | 18.08 | 18.13 | 97,542 | -0.17(-0.90%) |
Jan 27, 2023 | 18.17 | 18.42 | 18.12 | 18.29 | 80,357 | +0.10(+0.54%) |
Jan 26, 2023 | 18.21 | 18.25 | 18.04 | 18.20 | 58,040 | +0.10(+0.54%) |
Jan 25, 2023 | 18.09 | 18.14 | 18.00 | 18.10 | 59,344 | -0.06(-0.32%) |
Jan 24, 2023 | 17.96 | 18.21 | 17.92 | 18.16 | 73,559 | +0.15(+0.81%) |
Jan 23, 2023 | 17.91 | 18.14 | 17.86 | 18.01 | 93,587 | +0.05(+0.27%) |
Jan 20, 2023 | 18.08 | 18.08 | 17.77 | 17.96 | 127,708 | -0.01(-0.05%) |
Jan 19, 2023 | 17.86 | 18.07 | 17.77 | 17.97 | 76,483 | -0.05(-0.27%) |
Jan 18, 2023 | 18.16 | 18.26 | 17.93 | 18.02 | 97,050 | -0.01(-0.05%) |
Jan 17, 2023 | 18.08 | 18.24 | 17.97 | 18.03 | 159,875 | -0.03(-0.16%) |
Jan 13, 2023 | 18.17 | 18.26 | 18.04 | 18.06 | 89,190 | -0.21(-1.17%) |
Jan 12, 2023 | 17.79 | 18.28 | 17.73 | 18.27 | 85,912 | +0.58(+3.30%) |
Jan 11, 2023 | 17.47 | 17.74 | 17.41 | 17.69 | 178,224 | +0.36(+2.08%) |
Jan 10, 2023 | 17.68 | 17.68 | 17.30 | 17.33 | 103,823 | -0.51(-2.84%) |
Jan 09, 2023 | 18.29 | 18.33 | 17.83 | 17.84 | 113,092 | -0.36(-1.98%) |
Jan 06, 2023 | 18.02 | 18.38 | 18.02 | 18.20 | 97,539 | +0.18(+0.97%) |
Jan 05, 2023 | 18.41 | 18.44 | 17.99 | 18.02 | 104,726 | -0.38(-2.06%) |
Jan 04, 2023 | 18.39 | 18.60 | 18.38 | 18.40 | 112,893 | +0.17(+0.95%) |
Jan 03, 2023 | 18.28 | 18.50 | 18.09 | 18.23 | 109,758 | +0.02(+0.11%) |
Dec 30, 2022 | 18.19 | 18.28 | 18.05 | 18.21 | 96,077 | -0.02(-0.11%) |
Dec 29, 2022 | 18.06 | 18.24 | 17.91 | 18.23 | 59,743 | +0.33(+1.82%) |
Dec 28, 2022 | 18.16 | 18.19 | 17.82 | 17.90 | 99,618 | -0.25(-1.38%) |
Dec 27, 2022 | 18.29 | 18.29 | 18.06 | 18.15 | 66,237 | -0.09(-0.47%) |
Dec 23, 2022 | 17.88 | 18.25 | 17.88 | 18.24 | 58,746 | +0.23(+1.28%) |
Dec 22, 2022 | 18.06 | 18.14 | 17.63 | 18.01 | 103,230 | -0.17(-0.95%) |
Dec 21, 2022 | 18.12 | 18.45 | 18.12 | 18.18 | 123,739 | +0.19(+1.07%) |
Dec 20, 2022 | 17.80 | 18.17 | 17.78 | 17.99 | 202,854 | +0.08(+0.43%) |
Dec 19, 2022 | 17.69 | 18.08 | 17.57 | 17.91 | 291,082 | +0.20(+1.14%) |
Dec 16, 2022 | 17.47 | 18.42 | 17.47 | 17.71 | 1,194,396 | -0.08(-0.43%) |
Dec 15, 2022 | 17.66 | 17.91 | 17.66 | 17.79 | 248,047 | -0.09(-0.48%) |
Dec 14, 2022 | 17.85 | 18.17 | 17.82 | 17.87 | 201,866 | +0.01(+0.05%) |
Dec 13, 2022 | 18.09 | 18.21 | 17.80 | 17.86 | 270,677 | +0.20(+1.14%) |
Dec 12, 2022 | 17.63 | 17.71 | 17.40 | 17.66 | 165,140 | -0.06(-0.33%) |
Dec 09, 2022 | 17.57 | 17.79 | 17.57 | 17.72 | 90,401 | -0.04(-0.22%) |
Dec 08, 2022 | 17.78 | 17.95 | 17.68 | 17.76 | 100,767 | +0.02(+0.11%) |
Dec 07, 2022 | 17.74 | 17.97 | 17.72 | 17.74 | 106,194 | -0.05(-0.27%) |
Dec 06, 2022 | 17.76 | 17.93 | 17.70 | 17.79 | 118,247 | -0.01(-0.05%) |
Dec 05, 2022 | 18.00 | 18.07 | 17.71 | 17.80 | 118,167 | -0.45(-2.47%) |
Dec 02, 2022 | 18.08 | 18.45 | 18.07 | 18.25 | 54,091 | -0.02(-0.11%) |