Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.96 | 17.03 | 16.91 | 16.91 | 40,956 | -0.12(-0.69%) |
Feb 27, 2023 | 17.04 | 17.09 | 17.01 | 17.02 | 47,374 | +0.07(+0.41%) |
Feb 24, 2023 | 16.94 | 16.96 | 16.87 | 16.96 | 48,642 | -0.17(-0.97%) |
Feb 23, 2023 | 17.19 | 17.20 | 17.00 | 17.12 | 54,241 | +0.06(+0.35%) |
Feb 22, 2023 | 17.21 | 17.26 | 17.02 | 17.06 | 172,750 | -0.28(-1.64%) |
Feb 21, 2023 | 17.47 | 17.54 | 17.33 | 17.35 | 131,847 | -0.18(-1.01%) |
Feb 17, 2023 | 17.42 | 17.56 | 17.39 | 17.53 | 73,250 | +0.03(+0.17%) |
Feb 16, 2023 | 17.37 | 17.61 | 17.37 | 17.50 | 40,930 | -0.07(-0.39%) |
Feb 15, 2023 | 17.42 | 17.57 | 17.42 | 17.56 | 38,937 | -0.05(-0.28%) |
Feb 14, 2023 | 17.55 | 17.67 | 17.44 | 17.61 | 29,619 | +0.04(+0.22%) |
Feb 13, 2023 | 17.45 | 17.63 | 17.45 | 17.57 | 33,682 | +0.09(+0.50%) |
Feb 10, 2023 | 17.50 | 17.55 | 17.46 | 17.49 | 46,834 | -0.05(-0.28%) |
Feb 09, 2023 | 17.81 | 17.83 | 17.51 | 17.54 | 87,903 | -0.02(-0.11%) |
Feb 08, 2023 | 17.65 | 17.71 | 17.47 | 17.55 | 73,011 | -0.01(-0.06%) |
Feb 07, 2023 | 17.48 | 17.62 | 17.37 | 17.56 | 67,237 | +0.02(+0.11%) |
Feb 06, 2023 | 17.50 | 17.57 | 17.47 | 17.55 | 48,309 | -0.14(-0.78%) |
Feb 03, 2023 | 17.69 | 17.82 | 17.65 | 17.68 | 32,360 | -0.33(-1.85%) |
Feb 02, 2023 | 18.01 | 18.11 | 17.94 | 18.02 | 93,582 | +0.08(+0.44%) |
Feb 01, 2023 | 17.76 | 18.02 | 17.65 | 17.94 | 365,913 | +0.21(+1.16%) |
Jan 31, 2023 | 17.55 | 17.73 | 17.50 | 17.73 | 93,484 | +0.23(+1.29%) |
Jan 30, 2023 | 17.60 | 17.71 | 17.51 | 17.51 | 48,765 | -0.26(-1.44%) |
Jan 27, 2023 | 17.79 | 17.85 | 17.69 | 17.76 | 168,122 | -0.15(-0.82%) |
Jan 26, 2023 | 17.97 | 17.97 | 17.79 | 17.91 | 33,350 | -0.00(-0.01%) |
Jan 25, 2023 | 17.81 | 17.92 | 17.77 | 17.91 | 37,536 | -0.06(-0.32%) |
Jan 24, 2023 | 17.91 | 17.98 | 17.85 | 17.97 | 47,407 | +0.03(+0.16%) |
Jan 23, 2023 | 17.76 | 17.98 | 17.76 | 17.94 | 32,168 | +0.08(+0.44%) |
Jan 20, 2023 | 17.76 | 17.94 | 17.71 | 17.86 | 51,463 | +0.01(+0.06%) |
Jan 19, 2023 | 17.96 | 17.96 | 17.77 | 17.85 | 41,632 | -0.27(-1.46%) |
Jan 18, 2023 | 18.32 | 18.42 | 18.07 | 18.11 | 63,706 | -0.19(-1.02%) |
Jan 17, 2023 | 18.16 | 18.39 | 18.16 | 18.30 | 496,049 | +0.08(+0.43%) |
Jan 13, 2023 | 18.13 | 18.23 | 18.05 | 18.22 | 60,841 | -0.10(-0.54%) |
Jan 12, 2023 | 18.07 | 18.39 | 18.05 | 18.32 | 52,906 | +0.24(+1.30%) |
Jan 11, 2023 | 17.76 | 18.12 | 17.75 | 18.08 | 108,766 | +0.40(+2.28%) |
Jan 10, 2023 | 17.64 | 17.69 | 17.47 | 17.68 | 38,990 | +0.08(+0.45%) |
Jan 09, 2023 | 17.52 | 17.71 | 17.50 | 17.60 | 102,161 | +0.11(+0.62%) |
Jan 06, 2023 | 17.14 | 17.54 | 17.08 | 17.50 | 44,527 | +0.54(+3.18%) |
Jan 05, 2023 | 17.16 | 17.16 | 16.96 | 16.96 | 58,116 | -0.36(-2.10%) |
Jan 04, 2023 | 17.19 | 17.32 | 17.13 | 17.32 | 53,793 | +0.20(+1.15%) |
Jan 03, 2023 | 17.06 | 17.17 | 17.02 | 17.12 | 162,880 | +0.13(+0.75%) |
Dec 30, 2022 | 17.14 | 17.14 | 16.91 | 17.00 | 54,784 | -0.13(-0.75%) |
Dec 29, 2022 | 16.99 | 17.18 | 16.99 | 17.12 | 69,659 | +0.35(+2.11%) |
Dec 28, 2022 | 16.94 | 17.02 | 16.73 | 16.77 | 384,103 | -0.10(-0.58%) |
Dec 27, 2022 | 16.85 | 16.95 | 16.82 | 16.87 | 68,166 | +0.14(+0.82%) |
Dec 23, 2022 | 16.67 | 16.78 | 16.63 | 16.73 | 30,878 | +0.05(+0.32%) |
Dec 22, 2022 | 16.81 | 16.88 | 16.56 | 16.68 | 85,523 | -0.14(-0.81%) |
Dec 21, 2022 | 16.76 | 16.86 | 16.72 | 16.81 | 66,694 | +0.17(+1.00%) |
Dec 20, 2022 | 16.63 | 16.80 | 16.61 | 16.65 | 117,742 | -0.07(-0.41%) |
Dec 19, 2022 | 16.85 | 16.89 | 16.69 | 16.72 | 94,800 | -0.10(-0.58%) |
Dec 16, 2022 | 16.94 | 16.94 | 16.75 | 16.81 | 224,296 | -0.31(-1.83%) |
Dec 15, 2022 | 17.42 | 17.46 | 17.13 | 17.13 | 75,758 | -0.43(-2.45%) |
Dec 14, 2022 | 17.49 | 17.74 | 17.44 | 17.56 | 97,593 | +0.12(+0.67%) |
Dec 13, 2022 | 17.56 | 17.72 | 17.33 | 17.44 | 114,517 | +0.23(+1.31%) |
Dec 12, 2022 | 17.06 | 17.28 | 17.03 | 17.22 | 95,952 | +0.23(+1.38%) |
Dec 09, 2022 | 16.98 | 17.18 | 16.98 | 16.98 | 67,063 | -0.01(-0.06%) |
Dec 08, 2022 | 17.00 | 17.04 | 16.91 | 16.99 | 28,183 | +0.08(+0.46%) |
Dec 07, 2022 | 16.91 | 17.05 | 16.91 | 16.91 | 33,852 | -0.07(-0.40%) |
Dec 06, 2022 | 17.18 | 17.22 | 16.91 | 16.98 | 86,764 | -0.11(-0.63%) |
Dec 05, 2022 | 17.28 | 17.29 | 17.06 | 17.09 | 77,053 | -0.05(-0.29%) |
Dec 02, 2022 | 16.98 | 17.23 | 16.89 | 17.14 | 108,691 | -0.01(-0.06%) |