Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.81 | 18.91 | 18.63 | 18.69 | 434,120 | -0.04(-0.24%) |
Feb 27, 2023 | 18.43 | 18.99 | 18.36 | 18.73 | 302,123 | +0.38(+2.04%) |
Feb 24, 2023 | 18.52 | 18.67 | 18.35 | 18.36 | 285,428 | -0.21(-1.15%) |
Feb 23, 2023 | 18.14 | 18.60 | 18.14 | 18.57 | 146,788 | +0.43(+2.36%) |
Feb 22, 2023 | 18.07 | 18.27 | 17.86 | 18.14 | 269,147 | +0.03(+0.15%) |
Feb 21, 2023 | 18.36 | 18.55 | 18.02 | 18.11 | 248,873 | -0.21(-1.17%) |
Feb 17, 2023 | 18.68 | 18.68 | 18.26 | 18.33 | 256,402 | -0.45(-2.38%) |
Feb 16, 2023 | 18.82 | 19.06 | 18.73 | 18.78 | 541,017 | -0.10(-0.52%) |
Feb 15, 2023 | 18.86 | 18.98 | 18.71 | 18.87 | 263,896 | +0.12(+0.62%) |
Feb 14, 2023 | 18.70 | 19.12 | 18.33 | 18.76 | 280,656 | +0.00(+0.00%) |
Feb 13, 2023 | 18.49 | 19.02 | 18.49 | 18.76 | 557,165 | +0.11(+0.57%) |
Feb 10, 2023 | 18.33 | 18.88 | 18.32 | 18.65 | 360,921 | +0.28(+1.51%) |
Feb 09, 2023 | 19.06 | 19.11 | 18.26 | 18.37 | 254,338 | -0.64(-3.38%) |
Feb 08, 2023 | 18.87 | 19.32 | 18.87 | 19.02 | 326,450 | +0.00(+0.00%) |
Feb 07, 2023 | 18.83 | 19.05 | 18.69 | 19.02 | 76,230 | +0.28(+1.48%) |
Feb 06, 2023 | 18.78 | 18.92 | 18.55 | 18.74 | 120,183 | +0.04(+0.19%) |
Feb 03, 2023 | 18.78 | 18.97 | 18.60 | 18.70 | 217,024 | -0.02(-0.10%) |
Feb 02, 2023 | 18.48 | 18.74 | 18.39 | 18.72 | 123,386 | +0.16(+0.87%) |
Feb 01, 2023 | 18.51 | 18.72 | 18.32 | 18.56 | 183,969 | +0.08(+0.43%) |
Jan 31, 2023 | 18.21 | 18.50 | 18.11 | 18.48 | 241,844 | +0.24(+1.32%) |
Jan 30, 2023 | 18.15 | 18.41 | 18.11 | 18.24 | 133,210 | +0.10(+0.54%) |
Jan 27, 2023 | 17.94 | 18.36 | 17.94 | 18.14 | 141,372 | +0.13(+0.74%) |
Jan 26, 2023 | 18.03 | 18.17 | 17.94 | 18.01 | 118,952 | +0.10(+0.55%) |
Jan 25, 2023 | 17.92 | 18.11 | 17.68 | 17.91 | 138,489 | -0.03(-0.15%) |
Jan 24, 2023 | 18.03 | 18.12 | 17.86 | 17.94 | 89,241 | -0.11(-0.59%) |
Jan 23, 2023 | 18.03 | 18.36 | 17.99 | 18.04 | 208,626 | -0.05(-0.30%) |
Jan 20, 2023 | 18.03 | 18.20 | 17.71 | 18.10 | 215,976 | +0.11(+0.62%) |
Jan 19, 2023 | 17.82 | 18.23 | 17.80 | 17.99 | 292,147 | +0.17(+0.93%) |
Jan 18, 2023 | 17.91 | 18.25 | 17.69 | 17.82 | 310,028 | -0.04(-0.24%) |
Jan 17, 2023 | 18.12 | 18.27 | 17.79 | 17.86 | 381,973 | -0.33(-1.82%) |
Jan 13, 2023 | 18.27 | 18.27 | 17.95 | 18.19 | 117,983 | +0.04(+0.24%) |
Jan 12, 2023 | 17.99 | 18.48 | 17.86 | 18.15 | 562,482 | +0.18(+1.02%) |
Jan 11, 2023 | 17.41 | 17.97 | 17.31 | 17.97 | 364,355 | +0.64(+3.66%) |
Jan 10, 2023 | 17.32 | 17.40 | 17.22 | 17.33 | 152,590 | +0.09(+0.50%) |
Jan 09, 2023 | 17.18 | 17.36 | 17.07 | 17.25 | 169,116 | +0.28(+1.64%) |
Jan 06, 2023 | 16.91 | 17.38 | 16.77 | 16.97 | 136,800 | +0.23(+1.35%) |
Jan 05, 2023 | 16.69 | 16.85 | 16.49 | 16.74 | 119,667 | +0.15(+0.89%) |
Jan 04, 2023 | 16.71 | 17.07 | 16.54 | 16.59 | 130,565 | -0.05(-0.31%) |
Jan 03, 2023 | 16.96 | 17.15 | 16.53 | 16.65 | 149,061 | -0.35(-2.05%) |
Dec 30, 2022 | 17.20 | 17.34 | 16.90 | 16.99 | 121,084 | -0.15(-0.86%) |
Dec 29, 2022 | 16.80 | 17.47 | 16.80 | 17.14 | 118,491 | +0.34(+2.02%) |
Dec 28, 2022 | 16.69 | 16.93 | 16.57 | 16.80 | 280,590 | -0.11(-0.67%) |
Dec 27, 2022 | 16.71 | 16.98 | 16.63 | 16.92 | 110,868 | +0.10(+0.57%) |
Dec 23, 2022 | 16.50 | 16.90 | 16.45 | 16.82 | 105,034 | +0.37(+2.27%) |
Dec 22, 2022 | 16.87 | 16.87 | 16.22 | 16.45 | 208,180 | -0.36(-2.12%) |
Dec 21, 2022 | 16.49 | 17.01 | 16.36 | 16.80 | 231,144 | +0.37(+2.28%) |
Dec 20, 2022 | 16.33 | 16.79 | 16.30 | 16.43 | 183,385 | -0.03(-0.16%) |
Dec 19, 2022 | 16.47 | 16.81 | 16.27 | 16.45 | 201,547 | +0.16(+0.96%) |
Dec 16, 2022 | 16.97 | 17.24 | 16.30 | 16.30 | 2,370,422 | -0.82(-4.78%) |
Dec 15, 2022 | 17.00 | 17.36 | 16.97 | 17.12 | 422,612 | -0.04(-0.25%) |
Dec 14, 2022 | 17.15 | 17.40 | 16.91 | 17.16 | 419,853 | +0.03(+0.20%) |
Dec 13, 2022 | 16.97 | 17.75 | 16.92 | 17.12 | 526,798 | +0.17(+0.98%) |
Dec 12, 2022 | 16.34 | 16.97 | 16.16 | 16.96 | 410,150 | +0.65(+4.00%) |
Dec 09, 2022 | 15.81 | 16.53 | 15.81 | 16.31 | 384,637 | +0.57(+3.59%) |
Dec 08, 2022 | 15.89 | 15.89 | 15.67 | 15.74 | 38,038 | +0.01(+0.06%) |
Dec 07, 2022 | 15.82 | 15.84 | 15.61 | 15.73 | 143,857 | -0.02(-0.11%) |
Dec 06, 2022 | 16.04 | 16.08 | 15.67 | 15.75 | 177,322 | -0.23(-1.47%) |
Dec 05, 2022 | 16.29 | 16.38 | 15.85 | 15.98 | 233,351 | -0.28(-1.71%) |
Dec 02, 2022 | 15.86 | 16.53 | 15.85 | 16.26 | 112,729 | +0.27(+1.69%) |