Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.25 | 18.36 | 18.25 | 18.27 | 10,382 | +0.01(+0.08%) |
Feb 27, 2023 | 18.36 | 18.36 | 18.26 | 18.26 | 2,189 | +0.07(+0.36%) |
Feb 24, 2023 | 18.21 | 18.21 | 18.08 | 18.19 | 21,956 | -0.16(-0.85%) |
Feb 23, 2023 | 18.23 | 18.40 | 18.23 | 18.35 | 1,595 | +0.10(+0.53%) |
Feb 22, 2023 | 18.32 | 18.35 | 18.21 | 18.25 | 11,633 | +0.02(+0.11%) |
Feb 21, 2023 | 18.41 | 18.41 | 18.23 | 18.23 | 4,095 | -0.24(-1.29%) |
Feb 17, 2023 | 18.42 | 18.47 | 18.40 | 18.47 | 8,903 | -0.07(-0.40%) |
Feb 16, 2023 | 18.60 | 18.72 | 18.54 | 18.54 | 34,333 | -0.15(-0.80%) |
Feb 15, 2023 | 18.62 | 18.73 | 18.62 | 18.69 | 4,376 | +0.04(+0.21%) |
Feb 14, 2023 | 18.52 | 18.67 | 18.52 | 18.65 | 12,438 | +0.13(+0.68%) |
Feb 13, 2023 | 18.50 | 18.54 | 18.50 | 18.53 | 67,023 | +0.16(+0.84%) |
Feb 10, 2023 | 18.39 | 18.40 | 18.33 | 18.37 | 6,355 | -0.06(-0.32%) |
Feb 09, 2023 | 18.58 | 18.60 | 18.40 | 18.43 | 19,349 | -0.14(-0.75%) |
Feb 08, 2023 | 18.51 | 18.58 | 18.51 | 18.57 | 4,339 | -0.15(-0.82%) |
Feb 07, 2023 | 18.50 | 18.72 | 18.50 | 18.72 | 5,326 | +0.19(+1.04%) |
Feb 06, 2023 | 18.55 | 18.57 | 18.52 | 18.53 | 9,843 | -0.11(-0.59%) |
Feb 03, 2023 | 18.69 | 18.79 | 18.62 | 18.64 | 16,477 | -0.18(-0.96%) |
Feb 02, 2023 | 18.81 | 18.84 | 18.75 | 18.82 | 66,264 | +0.23(+1.24%) |
Feb 01, 2023 | 18.32 | 18.66 | 18.24 | 18.59 | 42,021 | +0.26(+1.42%) |
Jan 31, 2023 | 18.17 | 18.34 | 18.17 | 18.33 | 20,521 | +0.14(+0.79%) |
Jan 30, 2023 | 18.30 | 18.30 | 18.19 | 18.19 | 32,360 | -0.22(-1.19%) |
Jan 27, 2023 | 18.35 | 18.46 | 18.33 | 18.41 | 11,422 | +0.10(+0.55%) |
Jan 26, 2023 | 18.18 | 18.32 | 18.18 | 18.30 | 61,864 | +0.20(+1.08%) |
Jan 25, 2023 | 17.86 | 18.11 | 17.86 | 18.11 | 2,869 | +0.04(+0.22%) |
Jan 24, 2023 | 18.09 | 18.25 | 18.03 | 18.07 | 9,286 | -0.01(-0.05%) |
Jan 23, 2023 | 18.09 | 18.13 | 17.99 | 18.08 | 7,220 | +0.30(+1.67%) |
Jan 20, 2023 | 17.60 | 17.80 | 17.60 | 17.78 | 10,431 | +0.32(+1.86%) |
Jan 19, 2023 | 17.38 | 17.55 | 17.38 | 17.46 | 3,476 | -0.14(-0.79%) |
Jan 18, 2023 | 17.70 | 17.70 | 17.59 | 17.60 | 575,811 | -0.09(-0.53%) |
Jan 17, 2023 | 17.60 | 17.75 | 17.60 | 17.69 | 9,508 | +0.06(+0.32%) |
Jan 13, 2023 | 17.50 | 17.67 | 17.50 | 17.64 | 1,073 | +0.14(+0.80%) |
Jan 12, 2023 | 17.32 | 17.55 | 17.32 | 17.50 | 10,049 | +0.11(+0.61%) |
Jan 11, 2023 | 17.31 | 17.39 | 17.31 | 17.39 | 6,699 | +0.21(+1.25%) |
Jan 10, 2023 | 17.08 | 17.17 | 17.08 | 17.17 | 2,997 | +0.11(+0.62%) |
Jan 09, 2023 | 17.26 | 17.26 | 17.07 | 17.07 | 3,423 | +0.08(+0.48%) |
Jan 06, 2023 | 16.84 | 17.03 | 16.84 | 16.99 | 8,536 | +0.35(+2.09%) |
Jan 05, 2023 | 16.75 | 16.75 | 16.64 | 16.64 | 16,432 | -0.13(-0.78%) |
Jan 04, 2023 | 16.70 | 16.84 | 16.70 | 16.77 | 4,421 | +0.07(+0.39%) |
Jan 03, 2023 | 16.93 | 16.93 | 16.70 | 16.71 | 6,037 | -0.15(-0.91%) |
Dec 30, 2022 | 16.78 | 16.86 | 16.71 | 16.86 | 3,377 | -0.07(-0.39%) |
Dec 29, 2022 | 16.92 | 16.94 | 16.89 | 16.93 | 47,006 | +0.45(+2.74%) |
Dec 28, 2022 | 16.57 | 16.57 | 16.48 | 16.48 | 233 | -0.22(-1.33%) |
Dec 27, 2022 | 16.73 | 16.73 | 16.70 | 16.70 | 2,268 | -0.24(-1.42%) |
Dec 23, 2022 | 16.93 | 16.94 | 16.93 | 16.94 | 100 | +0.05(+0.28%) |
Dec 22, 2022 | 16.67 | 16.89 | 16.67 | 16.89 | 1,972 | -0.45(-2.58%) |
Dec 21, 2022 | 17.35 | 17.37 | 17.33 | 17.34 | 8,161 | +0.24(+1.41%) |
Dec 20, 2022 | 17.15 | 17.15 | 17.10 | 17.10 | 11,088 | -0.02(-0.11%) |
Dec 19, 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.25(-1.44%) |
Dec 16, 2022 | 17.39 | 17.43 | 17.37 | 17.37 | 8,234 | -0.14(-0.78%) |
Dec 15, 2022 | 17.44 | 17.51 | 17.43 | 17.50 | 5,277 | -0.64(-3.52%) |
Dec 14, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.13(-0.71%) |
Dec 13, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.24(+1.31%) |
Dec 12, 2022 | 17.89 | 18.04 | 17.89 | 18.04 | 2,010 | +0.18(+1.00%) |
Dec 09, 2022 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.09(-0.52%) |
Dec 08, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.20(+1.12%) |
Dec 07, 2022 | 17.80 | 17.80 | 17.67 | 17.75 | 1,538 | -0.06(-0.35%) |
Dec 06, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.37(-2.05%) |
Dec 05, 2022 | 18.39 | 18.39 | 18.19 | 18.19 | 2,090 | -0.32(-1.74%) |
Dec 02, 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | -0.10(-0.52%) |