Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.19 | 15.39 | 15.14 | 15.25 | 493,523 | +0.05(+0.33%) |
Feb 27, 2023 | 15.53 | 15.54 | 15.14 | 15.20 | 217,722 | -0.22(-1.43%) |
Feb 24, 2023 | 15.33 | 15.47 | 15.21 | 15.42 | 207,937 | -0.04(-0.26%) |
Feb 23, 2023 | 15.45 | 15.59 | 15.21 | 15.46 | 285,664 | +0.08(+0.52%) |
Feb 22, 2023 | 15.42 | 15.53 | 15.32 | 15.38 | 312,676 | +0.04(+0.26%) |
Feb 21, 2023 | 15.45 | 15.53 | 15.30 | 15.34 | 347,724 | -0.28(-1.79%) |
Feb 17, 2023 | 15.74 | 15.94 | 15.56 | 15.62 | 540,764 | -0.04(-0.26%) |
Feb 16, 2023 | 15.22 | 15.77 | 15.16 | 15.66 | 502,745 | +0.26(+1.69%) |
Feb 15, 2023 | 15.40 | 15.51 | 15.29 | 15.40 | 200,408 | -0.05(-0.32%) |
Feb 14, 2023 | 15.42 | 15.50 | 15.28 | 15.45 | 228,544 | +0.01(+0.06%) |
Feb 13, 2023 | 15.01 | 15.45 | 15.01 | 15.44 | 491,829 | +0.46(+3.07%) |
Feb 10, 2023 | 14.94 | 15.16 | 14.92 | 14.98 | 544,003 | -0.01(-0.07%) |
Feb 09, 2023 | 15.50 | 15.56 | 14.97 | 14.99 | 421,702 | -0.30(-1.96%) |
Feb 08, 2023 | 15.50 | 15.76 | 15.25 | 15.29 | 453,794 | -0.25(-1.61%) |
Feb 07, 2023 | 16.38 | 16.42 | 15.48 | 15.54 | 430,065 | -0.92(-5.59%) |
Feb 06, 2023 | 16.27 | 16.47 | 16.19 | 16.46 | 633,237 | +0.18(+1.11%) |
Feb 03, 2023 | 16.36 | 16.48 | 16.15 | 16.28 | 424,971 | -0.20(-1.21%) |
Feb 02, 2023 | 16.73 | 16.73 | 16.22 | 16.48 | 383,714 | -0.11(-0.66%) |
Feb 01, 2023 | 16.18 | 16.64 | 16.11 | 16.59 | 544,246 | +0.41(+2.53%) |
Jan 31, 2023 | 16.39 | 16.40 | 16.00 | 16.18 | 427,438 | -0.08(-0.49%) |
Jan 30, 2023 | 16.35 | 16.55 | 16.26 | 16.26 | 279,030 | -0.15(-0.91%) |
Jan 27, 2023 | 16.43 | 16.77 | 16.29 | 16.41 | 460,119 | -0.09(-0.55%) |
Jan 26, 2023 | 16.93 | 16.98 | 16.45 | 16.50 | 196,295 | -0.36(-2.14%) |
Jan 25, 2023 | 16.62 | 16.89 | 16.58 | 16.86 | 244,095 | +0.08(+0.48%) |
Jan 24, 2023 | 16.34 | 16.82 | 16.34 | 16.78 | 224,786 | +0.37(+2.25%) |
Jan 23, 2023 | 16.28 | 16.55 | 16.23 | 16.41 | 287,856 | +0.11(+0.67%) |
Jan 20, 2023 | 15.75 | 16.31 | 15.58 | 16.30 | 302,217 | +0.64(+4.09%) |
Jan 19, 2023 | 15.94 | 15.99 | 15.64 | 15.66 | 499,412 | -0.28(-1.76%) |
Jan 18, 2023 | 16.14 | 16.21 | 15.86 | 15.94 | 595,554 | -0.24(-1.48%) |
Jan 17, 2023 | 16.27 | 16.57 | 16.16 | 16.18 | 301,329 | -0.10(-0.61%) |
Jan 13, 2023 | 16.08 | 16.30 | 15.94 | 16.28 | 430,407 | +0.18(+1.12%) |
Jan 12, 2023 | 16.06 | 16.20 | 15.88 | 16.10 | 317,412 | +0.01(+0.06%) |
Jan 11, 2023 | 16.02 | 16.14 | 15.82 | 16.09 | 329,171 | +0.14(+0.88%) |
Jan 10, 2023 | 15.95 | 16.18 | 15.85 | 15.95 | 351,836 | +0.03(+0.19%) |
Jan 09, 2023 | 16.09 | 16.40 | 15.92 | 15.92 | 218,888 | -0.23(-1.42%) |
Jan 06, 2023 | 15.86 | 16.17 | 15.72 | 16.15 | 472,094 | +0.42(+2.67%) |
Jan 05, 2023 | 16.18 | 16.18 | 15.62 | 15.73 | 325,631 | -0.52(-3.20%) |
Jan 04, 2023 | 16.45 | 16.58 | 16.21 | 16.25 | 333,589 | -0.02(-0.12%) |
Jan 03, 2023 | 16.70 | 16.80 | 16.25 | 16.27 | 467,941 | -0.30(-1.81%) |
Dec 30, 2022 | 16.32 | 16.61 | 16.12 | 16.57 | 332,169 | +0.13(+0.79%) |
Dec 29, 2022 | 16.23 | 16.51 | 16.19 | 16.44 | 279,550 | +0.28(+1.73%) |
Dec 28, 2022 | 16.42 | 16.48 | 16.10 | 16.16 | 377,678 | -0.23(-1.40%) |
Dec 27, 2022 | 16.60 | 16.61 | 16.30 | 16.39 | 318,642 | -0.19(-1.15%) |
Dec 23, 2022 | 16.32 | 16.58 | 16.16 | 16.58 | 273,676 | +0.21(+1.28%) |
Dec 22, 2022 | 16.28 | 16.52 | 15.87 | 16.37 | 493,570 | +0.02(+0.12%) |
Dec 21, 2022 | 16.34 | 16.54 | 16.24 | 16.35 | 306,021 | +0.07(+0.43%) |
Dec 20, 2022 | 16.59 | 16.61 | 16.23 | 16.28 | 460,278 | -0.38(-2.28%) |
Dec 19, 2022 | 16.64 | 16.91 | 16.47 | 16.66 | 483,352 | -0.04(-0.24%) |
Dec 16, 2022 | 16.73 | 16.97 | 16.58 | 16.70 | 1,095,814 | -0.15(-0.89%) |
Dec 15, 2022 | 17.53 | 17.56 | 16.84 | 16.85 | 567,136 | -0.92(-5.18%) |
Dec 14, 2022 | 17.31 | 17.92 | 17.19 | 17.77 | 958,408 | +0.44(+2.54%) |
Dec 13, 2022 | 17.57 | 17.72 | 17.18 | 17.33 | 616,860 | +0.04(+0.23%) |
Dec 12, 2022 | 16.84 | 17.34 | 16.83 | 17.29 | 750,245 | +0.67(+4.03%) |
Dec 09, 2022 | 16.61 | 16.94 | 16.54 | 16.62 | 702,785 | -0.01(-0.06%) |
Dec 08, 2022 | 17.09 | 17.51 | 15.88 | 16.63 | 995,632 | +0.83(+5.25%) |
Dec 07, 2022 | 16.03 | 16.12 | 15.70 | 15.80 | 603,380 | -0.17(-1.06%) |
Dec 06, 2022 | 16.35 | 16.35 | 15.89 | 15.97 | 410,194 | -0.41(-2.50%) |
Dec 05, 2022 | 16.13 | 16.47 | 16.09 | 16.38 | 465,414 | +0.07(+0.43%) |
Dec 02, 2022 | 15.85 | 16.33 | 15.78 | 16.31 | 329,174 | +0.24(+1.49%) |