Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.78 | 16.83 | 16.72 | 16.72 | 141,137 | -0.06(-0.38%) |
Feb 27, 2023 | 16.86 | 16.99 | 16.75 | 16.78 | 182,708 | -0.02(-0.11%) |
Feb 24, 2023 | 16.79 | 16.86 | 16.74 | 16.80 | 121,034 | -0.11(-0.64%) |
Feb 23, 2023 | 16.97 | 16.99 | 16.79 | 16.91 | 114,965 | -0.02(-0.11%) |
Feb 22, 2023 | 16.99 | 17.05 | 16.87 | 16.93 | 151,093 | -0.06(-0.37%) |
Feb 21, 2023 | 17.21 | 17.24 | 16.96 | 16.99 | 152,983 | -0.33(-1.89%) |
Feb 17, 2023 | 17.24 | 17.35 | 17.19 | 17.32 | 77,543 | +0.02(+0.11%) |
Feb 16, 2023 | 17.31 | 17.39 | 17.20 | 17.30 | 80,005 | -0.08(-0.47%) |
Feb 15, 2023 | 17.34 | 17.39 | 17.24 | 17.38 | 105,092 | +0.03(+0.16%) |
Feb 14, 2023 | 17.48 | 17.53 | 17.28 | 17.36 | 259,221 | -0.16(-0.94%) |
Feb 13, 2023 | 17.35 | 17.52 | 17.32 | 17.52 | 201,907 | +0.19(+1.10%) |
Feb 10, 2023 | 17.16 | 17.33 | 17.16 | 17.33 | 143,160 | +0.17(+1.01%) |
Feb 09, 2023 | 17.38 | 17.45 | 17.11 | 17.16 | 192,075 | -0.19(-1.10%) |
Feb 08, 2023 | 17.48 | 17.48 | 17.32 | 17.35 | 78,967 | -0.18(-1.04%) |
Feb 07, 2023 | 17.54 | 17.57 | 17.35 | 17.53 | 126,567 | +0.01(+0.05%) |
Feb 06, 2023 | 17.65 | 17.65 | 17.48 | 17.52 | 93,109 | -0.16(-0.93%) |
Feb 03, 2023 | 17.75 | 17.78 | 17.61 | 17.68 | 126,217 | -0.12(-0.68%) |
Feb 02, 2023 | 17.79 | 17.88 | 17.70 | 17.81 | 135,133 | +0.07(+0.41%) |
Feb 01, 2023 | 17.59 | 17.82 | 17.48 | 17.73 | 142,284 | +0.14(+0.77%) |
Jan 31, 2023 | 17.43 | 17.60 | 17.38 | 17.60 | 98,773 | +0.24(+1.41%) |
Jan 30, 2023 | 17.39 | 17.51 | 17.35 | 17.35 | 241,214 | -0.11(-0.62%) |
Jan 27, 2023 | 17.38 | 17.52 | 17.38 | 17.46 | 118,343 | +0.05(+0.26%) |
Jan 26, 2023 | 17.44 | 17.44 | 17.32 | 17.42 | 165,151 | +0.02(+0.10%) |
Jan 25, 2023 | 17.29 | 17.41 | 17.25 | 17.40 | 116,350 | +0.03(+0.16%) |
Jan 24, 2023 | 17.37 | 17.45 | 17.28 | 17.37 | 94,730 | -0.05(-0.26%) |
Jan 23, 2023 | 17.34 | 17.52 | 17.34 | 17.42 | 197,771 | +0.07(+0.42%) |
Jan 20, 2023 | 17.25 | 17.35 | 17.11 | 17.34 | 108,001 | +0.12(+0.68%) |
Jan 19, 2023 | 17.23 | 17.30 | 17.18 | 17.22 | 79,371 | -0.08(-0.47%) |
Jan 18, 2023 | 17.64 | 17.65 | 17.30 | 17.31 | 114,769 | -0.29(-1.65%) |
Jan 17, 2023 | 17.62 | 17.71 | 17.57 | 17.60 | 127,911 | -0.04(-0.21%) |
Jan 13, 2023 | 17.58 | 17.64 | 17.50 | 17.63 | 149,132 | +0.00(+0.00%) |
Jan 12, 2023 | 17.68 | 17.68 | 17.49 | 17.63 | 188,942 | +0.01(+0.05%) |
Jan 11, 2023 | 17.50 | 17.63 | 17.49 | 17.62 | 152,283 | +0.17(+0.99%) |
Jan 10, 2023 | 17.33 | 17.45 | 17.28 | 17.45 | 112,460 | +0.10(+0.57%) |
Jan 09, 2023 | 17.46 | 17.51 | 17.33 | 17.35 | 256,357 | -0.01(-0.05%) |
Jan 06, 2023 | 17.14 | 17.41 | 17.14 | 17.36 | 102,191 | +0.34(+1.97%) |
Jan 05, 2023 | 17.07 | 17.08 | 16.93 | 17.03 | 102,713 | -0.11(-0.63%) |
Jan 04, 2023 | 17.06 | 17.22 | 17.04 | 17.13 | 839,542 | +0.13(+0.75%) |
Jan 03, 2023 | 17.10 | 17.16 | 16.89 | 17.01 | 89,495 | -0.03(-0.16%) |
Dec 30, 2022 | 16.97 | 17.05 | 16.91 | 17.03 | 152,951 | -0.03(-0.16%) |
Dec 29, 2022 | 16.94 | 17.12 | 16.91 | 17.06 | 134,253 | +0.18(+1.06%) |
Dec 28, 2022 | 17.16 | 17.19 | 16.86 | 16.88 | 191,106 | -0.29(-1.68%) |
Dec 27, 2022 | 17.13 | 17.19 | 17.06 | 17.17 | 103,467 | +0.05(+0.26%) |
Dec 23, 2022 | 16.95 | 17.13 | 16.91 | 17.13 | 113,704 | +0.18(+1.06%) |
Dec 22, 2022 | 16.99 | 16.99 | 16.72 | 16.95 | 142,442 | -0.11(-0.63%) |
Dec 21, 2022 | 16.96 | 17.10 | 16.96 | 17.05 | 122,561 | +0.18(+1.07%) |
Dec 20, 2022 | 16.80 | 16.92 | 16.74 | 16.87 | 139,628 | +0.00(+0.00%) |
Dec 19, 2022 | 16.95 | 17.02 | 16.77 | 16.87 | 170,558 | -0.05(-0.27%) |
Dec 16, 2022 | 17.04 | 17.07 | 16.86 | 16.92 | 169,429 | -0.24(-1.42%) |
Dec 15, 2022 | 17.27 | 17.31 | 17.10 | 17.16 | 296,515 | -0.26(-1.50%) |
Dec 14, 2022 | 17.46 | 17.59 | 17.35 | 17.42 | 171,667 | -0.06(-0.36%) |
Dec 13, 2022 | 17.65 | 17.74 | 17.43 | 17.49 | 191,926 | +0.06(+0.36%) |
Dec 12, 2022 | 17.27 | 17.42 | 17.19 | 17.42 | 89,567 | +0.22(+1.26%) |
Dec 09, 2022 | 17.20 | 17.32 | 17.16 | 17.21 | 101,922 | -0.02(-0.11%) |
Dec 08, 2022 | 17.24 | 17.30 | 17.16 | 17.22 | 84,143 | +0.05(+0.32%) |
Dec 07, 2022 | 17.20 | 17.28 | 17.14 | 17.17 | 103,478 | -0.04(-0.21%) |
Dec 06, 2022 | 17.32 | 17.35 | 17.12 | 17.21 | 106,883 | -0.14(-0.78%) |
Dec 05, 2022 | 17.49 | 17.49 | 17.26 | 17.34 | 99,572 | -0.21(-1.19%) |
Dec 02, 2022 | 17.39 | 17.59 | 17.34 | 17.55 | 235,874 | +0.04(+0.26%) |