Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.17 | 17.30 | 16.17 | 17.21 | 105,293 | +1.01(+6.23%) |
Feb 27, 2023 | 16.49 | 16.79 | 16.14 | 16.20 | 39,069 | -0.13(-0.80%) |
Feb 24, 2023 | 16.14 | 16.55 | 15.87 | 16.33 | 49,722 | -0.15(-0.91%) |
Feb 23, 2023 | 16.75 | 16.92 | 16.33 | 16.48 | 36,408 | -0.11(-0.66%) |
Feb 22, 2023 | 16.55 | 16.70 | 15.99 | 16.59 | 55,199 | +0.03(+0.18%) |
Feb 21, 2023 | 17.13 | 17.23 | 16.25 | 16.56 | 51,482 | -1.04(-5.91%) |
Feb 17, 2023 | 18.87 | 18.87 | 17.50 | 17.60 | 48,123 | -1.20(-6.38%) |
Feb 16, 2023 | 18.38 | 19.51 | 18.38 | 18.80 | 54,881 | -0.06(-0.32%) |
Feb 15, 2023 | 17.43 | 18.88 | 17.43 | 18.86 | 56,967 | +1.28(+7.28%) |
Feb 14, 2023 | 17.42 | 17.70 | 16.80 | 17.58 | 34,849 | +0.03(+0.17%) |
Feb 13, 2023 | 16.90 | 17.59 | 16.56 | 17.55 | 38,616 | +0.69(+4.09%) |
Feb 10, 2023 | 17.28 | 17.49 | 16.81 | 16.86 | 34,557 | -0.50(-2.88%) |
Feb 09, 2023 | 18.33 | 18.43 | 17.28 | 17.36 | 38,478 | -0.74(-4.09%) |
Feb 08, 2023 | 18.48 | 18.56 | 18.03 | 18.10 | 36,762 | -0.57(-3.05%) |
Feb 07, 2023 | 18.18 | 18.69 | 17.64 | 18.67 | 52,813 | +0.36(+1.97%) |
Feb 06, 2023 | 18.58 | 18.68 | 17.82 | 18.31 | 57,295 | -0.53(-2.81%) |
Feb 03, 2023 | 19.37 | 19.68 | 18.70 | 18.84 | 87,443 | -0.87(-4.41%) |
Feb 02, 2023 | 17.98 | 19.71 | 17.98 | 19.71 | 131,394 | +2.04(+11.54%) |
Feb 01, 2023 | 16.75 | 17.96 | 16.47 | 17.67 | 55,172 | +0.89(+5.30%) |
Jan 31, 2023 | 17.22 | 17.41 | 16.64 | 16.78 | 72,763 | -0.12(-0.71%) |
Jan 30, 2023 | 17.00 | 17.49 | 16.76 | 16.90 | 46,312 | -0.19(-1.11%) |
Jan 27, 2023 | 15.93 | 17.23 | 15.93 | 17.09 | 50,670 | +1.09(+6.81%) |
Jan 26, 2023 | 15.95 | 16.36 | 15.52 | 16.00 | 56,856 | +0.25(+1.59%) |
Jan 25, 2023 | 15.66 | 15.96 | 15.25 | 15.75 | 46,589 | -0.05(-0.32%) |
Jan 24, 2023 | 16.76 | 17.05 | 15.76 | 15.80 | 63,432 | -1.07(-6.34%) |
Jan 23, 2023 | 17.06 | 17.32 | 16.65 | 16.87 | 38,486 | -0.15(-0.88%) |
Jan 20, 2023 | 17.44 | 17.44 | 16.89 | 17.02 | 53,144 | -0.07(-0.41%) |
Jan 19, 2023 | 17.39 | 17.60 | 16.78 | 17.09 | 65,205 | -0.51(-2.90%) |
Jan 18, 2023 | 17.30 | 18.11 | 16.89 | 17.60 | 103,891 | +0.45(+2.62%) |
Jan 17, 2023 | 16.42 | 17.15 | 16.30 | 17.15 | 46,398 | +0.74(+4.51%) |
Jan 13, 2023 | 15.98 | 16.65 | 15.81 | 16.41 | 50,168 | +0.02(+0.12%) |
Jan 12, 2023 | 17.44 | 17.44 | 16.36 | 16.39 | 69,557 | -0.95(-5.48%) |
Jan 11, 2023 | 17.02 | 17.85 | 17.02 | 17.34 | 100,566 | +0.42(+2.48%) |
Jan 10, 2023 | 16.20 | 17.18 | 15.94 | 16.92 | 50,479 | +0.58(+3.55%) |
Jan 09, 2023 | 16.38 | 17.24 | 16.14 | 16.34 | 99,782 | +0.19(+1.18%) |
Jan 06, 2023 | 15.31 | 16.23 | 14.83 | 16.15 | 56,809 | +0.97(+6.39%) |
Jan 05, 2023 | 15.26 | 15.40 | 14.71 | 15.18 | 65,258 | -0.23(-1.49%) |
Jan 04, 2023 | 14.62 | 15.68 | 14.55 | 15.41 | 85,614 | +0.87(+5.98%) |
Jan 03, 2023 | 13.66 | 14.64 | 13.66 | 14.54 | 168,720 | +0.94(+6.91%) |
Dec 30, 2022 | 12.39 | 13.65 | 12.39 | 13.60 | 195,829 | +1.09(+8.71%) |
Dec 29, 2022 | 11.63 | 12.55 | 11.55 | 12.51 | 193,171 | +0.96(+8.31%) |
Dec 28, 2022 | 11.68 | 11.85 | 11.30 | 11.55 | 166,495 | -0.13(-1.11%) |
Dec 27, 2022 | 12.06 | 12.29 | 11.44 | 11.68 | 162,299 | -0.41(-3.39%) |
Dec 23, 2022 | 12.19 | 12.28 | 11.98 | 12.09 | 120,188 | -0.33(-2.66%) |
Dec 22, 2022 | 12.08 | 13.16 | 11.77 | 12.42 | 183,364 | +0.25(+2.05%) |
Dec 21, 2022 | 12.24 | 12.30 | 11.90 | 12.17 | 131,201 | -0.04(-0.33%) |
Dec 20, 2022 | 13.05 | 13.05 | 11.87 | 12.21 | 298,424 | -0.85(-6.51%) |
Dec 19, 2022 | 13.51 | 13.64 | 12.90 | 13.06 | 142,345 | -0.62(-4.53%) |
Dec 16, 2022 | 13.58 | 13.99 | 13.55 | 13.68 | 229,369 | -0.13(-0.94%) |
Dec 15, 2022 | 13.99 | 14.31 | 13.70 | 13.81 | 123,363 | -0.43(-3.02%) |
Dec 14, 2022 | 13.92 | 14.55 | 13.87 | 14.24 | 140,482 | +0.04(+0.28%) |
Dec 13, 2022 | 14.72 | 15.38 | 14.00 | 14.20 | 87,637 | -0.15(-1.05%) |
Dec 12, 2022 | 13.84 | 14.55 | 13.67 | 14.35 | 102,776 | +0.25(+1.77%) |
Dec 09, 2022 | 14.01 | 14.50 | 13.94 | 14.10 | 96,836 | -0.20(-1.40%) |
Dec 08, 2022 | 14.30 | 14.55 | 14.14 | 14.30 | 75,910 | +0.02(+0.14%) |
Dec 07, 2022 | 14.15 | 14.58 | 13.90 | 14.28 | 111,615 | +0.07(+0.49%) |
Dec 06, 2022 | 13.67 | 14.26 | 13.51 | 14.21 | 96,776 | +0.34(+2.45%) |
Dec 05, 2022 | 14.39 | 14.39 | 13.67 | 13.87 | 60,131 | -0.57(-3.95%) |
Dec 02, 2022 | 13.90 | 14.68 | 13.90 | 14.44 | 58,174 | +0.12(+0.84%) |