Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.78 | 18.78 | 18.40 | 18.60 | 1,499,845 | -0.38(-1.99%) |
Feb 27, 2023 | 19.02 | 19.16 | 18.86 | 18.98 | 844,579 | +0.08(+0.40%) |
Feb 24, 2023 | 18.86 | 18.90 | 18.62 | 18.90 | 1,204,220 | +0.10(+0.55%) |
Feb 23, 2023 | 19.24 | 19.26 | 18.54 | 18.80 | 1,992,362 | -0.88(-4.47%) |
Feb 22, 2023 | 20.46 | 20.68 | 19.48 | 19.68 | 2,968,417 | +0.12(+0.63%) |
Feb 21, 2023 | 19.00 | 19.75 | 18.25 | 19.55 | 3,870,359 | +0.65(+3.45%) |
Feb 17, 2023 | 18.80 | 18.94 | 18.78 | 18.90 | 898,868 | +0.12(+0.66%) |
Feb 16, 2023 | 18.66 | 18.97 | 18.63 | 18.78 | 533,418 | +0.01(+0.05%) |
Feb 15, 2023 | 18.51 | 18.80 | 18.46 | 18.77 | 562,896 | -0.19(-1.00%) |
Feb 14, 2023 | 18.91 | 19.09 | 18.80 | 18.96 | 539,619 | +0.12(+0.65%) |
Feb 13, 2023 | 18.55 | 18.83 | 18.51 | 18.83 | 698,164 | +0.44(+2.37%) |
Feb 10, 2023 | 18.38 | 18.55 | 18.25 | 18.40 | 867,824 | +0.38(+2.10%) |
Feb 09, 2023 | 18.61 | 18.64 | 17.90 | 18.02 | 2,243,344 | -0.61(-3.25%) |
Feb 08, 2023 | 18.72 | 18.87 | 18.55 | 18.63 | 920,482 | +0.32(+1.76%) |
Feb 07, 2023 | 18.11 | 18.35 | 18.02 | 18.30 | 1,049,212 | +0.26(+1.42%) |
Feb 06, 2023 | 18.30 | 18.33 | 18.01 | 18.05 | 1,405,363 | +0.09(+0.53%) |
Feb 03, 2023 | 18.08 | 18.26 | 17.94 | 17.95 | 824,077 | -0.26(-1.40%) |
Feb 02, 2023 | 18.41 | 18.50 | 18.16 | 18.21 | 1,326,327 | +0.29(+1.64%) |
Feb 01, 2023 | 17.74 | 18.00 | 17.65 | 17.92 | 398,173 | +0.20(+1.12%) |
Jan 31, 2023 | 17.64 | 17.72 | 17.55 | 17.72 | 545,662 | -0.13(-0.74%) |
Jan 30, 2023 | 17.98 | 18.08 | 17.84 | 17.85 | 644,561 | +0.12(+0.69%) |
Jan 27, 2023 | 17.38 | 17.79 | 17.35 | 17.73 | 807,688 | +0.64(+3.76%) |
Jan 26, 2023 | 16.97 | 17.16 | 16.97 | 17.08 | 401,806 | +0.26(+1.57%) |
Jan 25, 2023 | 16.73 | 16.94 | 16.68 | 16.82 | 414,117 | -0.25(-1.44%) |
Jan 24, 2023 | 17.22 | 17.24 | 17.04 | 17.07 | 319,992 | -0.31(-1.80%) |
Jan 23, 2023 | 17.18 | 17.43 | 17.16 | 17.38 | 547,008 | +0.05(+0.27%) |
Jan 20, 2023 | 17.16 | 17.34 | 17.14 | 17.33 | 404,118 | +0.26(+1.55%) |
Jan 19, 2023 | 16.96 | 17.11 | 16.89 | 17.07 | 389,238 | +0.07(+0.39%) |
Jan 18, 2023 | 17.31 | 17.35 | 17.00 | 17.00 | 469,615 | -0.20(-1.16%) |
Jan 17, 2023 | 17.20 | 17.28 | 17.07 | 17.20 | 804,414 | +0.33(+1.96%) |
Jan 13, 2023 | 16.68 | 16.91 | 16.66 | 16.87 | 510,863 | +0.07(+0.39%) |
Jan 12, 2023 | 16.97 | 17.02 | 16.68 | 16.80 | 528,693 | +0.14(+0.85%) |
Jan 11, 2023 | 16.74 | 16.76 | 16.55 | 16.66 | 531,272 | -0.01(-0.06%) |
Jan 10, 2023 | 16.66 | 16.75 | 16.51 | 16.67 | 818,318 | +0.50(+3.10%) |
Jan 09, 2023 | 16.51 | 16.56 | 16.16 | 16.17 | 638,893 | -0.27(-1.67%) |
Jan 06, 2023 | 16.18 | 16.47 | 16.00 | 16.44 | 593,122 | +0.44(+2.72%) |
Jan 05, 2023 | 16.01 | 16.05 | 15.83 | 16.01 | 500,428 | +0.07(+0.42%) |
Jan 04, 2023 | 15.69 | 16.02 | 15.67 | 15.94 | 923,059 | +0.70(+4.59%) |
Jan 03, 2023 | 15.03 | 15.25 | 14.90 | 15.24 | 1,382,502 | -0.22(-1.41%) |
Dec 30, 2022 | 15.40 | 15.49 | 15.35 | 15.46 | 626,114 | +0.02(+0.12%) |
Dec 29, 2022 | 14.97 | 15.45 | 14.94 | 15.44 | 859,047 | +0.63(+4.28%) |
Dec 28, 2022 | 15.00 | 15.05 | 14.79 | 14.80 | 491,704 | -0.20(-1.32%) |
Dec 27, 2022 | 15.05 | 15.05 | 14.94 | 15.00 | 427,774 | -0.13(-0.88%) |
Dec 23, 2022 | 14.87 | 15.16 | 14.84 | 15.14 | 743,020 | +0.33(+2.24%) |
Dec 22, 2022 | 14.73 | 14.81 | 14.58 | 14.80 | 663,396 | -0.09(-0.63%) |
Dec 21, 2022 | 14.70 | 14.95 | 14.70 | 14.90 | 604,406 | +0.26(+1.81%) |
Dec 20, 2022 | 14.57 | 14.71 | 14.52 | 14.63 | 1,063,077 | -0.11(-0.77%) |
Dec 19, 2022 | 14.88 | 14.88 | 14.65 | 14.75 | 1,166,279 | +0.02(+0.13%) |
Dec 16, 2022 | 14.82 | 14.86 | 14.58 | 14.73 | 1,811,880 | -0.22(-1.46%) |
Dec 15, 2022 | 15.20 | 15.22 | 14.94 | 14.95 | 912,000 | -0.37(-2.41%) |
Dec 14, 2022 | 15.26 | 15.40 | 15.20 | 15.32 | 557,200 | +0.04(+0.25%) |
Dec 13, 2022 | 15.37 | 15.48 | 15.18 | 15.28 | 753,660 | +0.49(+3.33%) |
Dec 12, 2022 | 14.80 | 14.86 | 14.72 | 14.79 | 509,770 | -0.22(-1.45%) |
Dec 09, 2022 | 15.10 | 15.14 | 14.99 | 15.00 | 482,980 | -0.07(-0.44%) |
Dec 08, 2022 | 15.00 | 15.15 | 14.94 | 15.07 | 699,729 | +0.11(+0.76%) |
Dec 07, 2022 | 14.97 | 15.08 | 14.93 | 14.96 | 749,169 | +0.22(+1.48%) |
Dec 06, 2022 | 14.80 | 14.90 | 14.64 | 14.74 | 1,291,686 | -0.60(-3.89%) |
Dec 05, 2022 | 15.41 | 15.48 | 15.29 | 15.33 | 978,188 | -0.16(-1.04%) |
Dec 02, 2022 | 15.35 | 15.49 | 15.30 | 15.49 | 549,643 | +0.38(+2.50%) |