Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.71 | 15.06 | 14.42 | 14.81 | 1,716 | -0.19(-1.27%) |
Feb 27, 2023 | 15.40 | 15.60 | 14.00 | 15.00 | 8,987 | -0.01(-0.07%) |
Feb 24, 2023 | 16.19 | 16.19 | 14.60 | 15.01 | 4,108 | -0.58(-3.75%) |
Feb 23, 2023 | 16.20 | 16.20 | 15.01 | 15.59 | 3,188 | -0.44(-2.77%) |
Feb 22, 2023 | 16.38 | 16.38 | 14.40 | 16.04 | 10,035 | -0.04(-0.22%) |
Feb 21, 2023 | 16.00 | 16.39 | 16.00 | 16.07 | 1,212 | -0.32(-1.93%) |
Feb 17, 2023 | 16.30 | 16.40 | 16.00 | 16.39 | 1,757 | +0.09(+0.54%) |
Feb 16, 2023 | 16.12 | 16.40 | 15.82 | 16.30 | 2,428 | -0.09(-0.55%) |
Feb 15, 2023 | 15.91 | 16.40 | 15.80 | 16.39 | 3,551 | +0.24(+1.51%) |
Feb 14, 2023 | 16.00 | 16.60 | 15.70 | 16.15 | 1,872 | -0.05(-0.32%) |
Feb 13, 2023 | 16.20 | 16.40 | 15.98 | 16.20 | 3,569 | -0.11(-0.67%) |
Feb 10, 2023 | 16.80 | 16.80 | 15.60 | 16.31 | 4,465 | +0.03(+0.21%) |
Feb 09, 2023 | 16.88 | 17.00 | 16.00 | 16.27 | 11,044 | -0.73(-4.27%) |
Feb 08, 2023 | 17.60 | 18.36 | 16.40 | 17.00 | 14,606 | -0.60(-3.41%) |
Feb 07, 2023 | 17.40 | 18.33 | 17.20 | 17.60 | 6,141 | -0.40(-2.22%) |
Feb 06, 2023 | 17.60 | 18.00 | 17.20 | 18.00 | 7,757 | +0.40(+2.26%) |
Feb 03, 2023 | 17.96 | 18.60 | 17.00 | 17.60 | 17,271 | -0.18(-1.00%) |
Feb 02, 2023 | 17.80 | 18.00 | 16.80 | 17.78 | 8,536 | +0.56(+3.25%) |
Feb 01, 2023 | 18.00 | 18.00 | 16.62 | 17.22 | 6,974 | +0.22(+1.32%) |
Jan 31, 2023 | 18.40 | 19.22 | 16.99 | 17.00 | 23,177 | -1.00(-5.58%) |
Jan 30, 2023 | 18.08 | 18.60 | 17.06 | 18.00 | 6,567 | -0.36(-1.98%) |
Jan 27, 2023 | 18.20 | 18.60 | 17.00 | 18.36 | 3,228 | -0.13(-0.69%) |
Jan 26, 2023 | 18.67 | 18.78 | 17.80 | 18.49 | 1,331 | +0.04(+0.24%) |
Jan 25, 2023 | 17.98 | 18.80 | 17.80 | 18.45 | 3,800 | +0.01(+0.03%) |
Jan 24, 2023 | 18.90 | 18.95 | 17.80 | 18.44 | 3,078 | -0.46(-2.42%) |
Jan 23, 2023 | 18.88 | 19.00 | 18.00 | 18.90 | 3,080 | +0.63(+3.44%) |
Jan 20, 2023 | 18.26 | 19.44 | 17.00 | 18.27 | 3,489 | +0.87(+5.02%) |
Jan 19, 2023 | 18.60 | 19.60 | 17.00 | 17.40 | 4,154 | -1.60(-8.42%) |
Jan 18, 2023 | 19.80 | 20.00 | 18.18 | 19.00 | 6,185 | -1.00(-5.00%) |
Jan 17, 2023 | 20.00 | 20.60 | 18.80 | 20.00 | 1,136 | +0.02(+0.09%) |
Jan 13, 2023 | 19.40 | 20.40 | 19.40 | 19.98 | 3,380 | -0.42(-2.06%) |
Jan 12, 2023 | 21.00 | 21.00 | 19.02 | 20.40 | 6,756 | +0.80(+4.06%) |
Jan 11, 2023 | 20.20 | 20.20 | 19.00 | 19.60 | 4,893 | +0.30(+1.56%) |
Jan 10, 2023 | 20.60 | 20.60 | 18.73 | 19.30 | 2,739 | -0.90(-4.45%) |
Jan 09, 2023 | 18.40 | 22.39 | 17.60 | 20.20 | 24,600 | +2.20(+12.22%) |
Jan 06, 2023 | 17.60 | 18.40 | 17.47 | 18.00 | 2,136 | +0.00(+0.01%) |
Jan 05, 2023 | 17.63 | 18.19 | 17.60 | 18.00 | 628 | +0.37(+2.08%) |
Jan 04, 2023 | 17.68 | 18.00 | 17.00 | 17.63 | 2,443 | +0.73(+4.32%) |
Jan 03, 2023 | 17.80 | 19.40 | 16.60 | 16.90 | 8,032 | -1.43(-7.80%) |
Dec 30, 2022 | 18.96 | 18.96 | 17.40 | 18.33 | 4,131 | -0.07(-0.37%) |
Dec 29, 2022 | 16.63 | 19.56 | 16.63 | 18.40 | 7,489 | +0.60(+3.38%) |
Dec 28, 2022 | 16.80 | 18.00 | 16.80 | 17.80 | 2,391 | +0.80(+4.68%) |
Dec 27, 2022 | 18.98 | 18.98 | 16.80 | 17.00 | 4,353 | -1.60(-8.59%) |
Dec 23, 2022 | 18.44 | 20.00 | 18.02 | 18.60 | 12,760 | -0.20(-1.06%) |
Dec 22, 2022 | 18.80 | 18.80 | 17.00 | 18.80 | 5,095 | +0.35(+1.89%) |
Dec 21, 2022 | 15.42 | 19.56 | 15.00 | 18.45 | 22,038 | +3.05(+19.82%) |
Dec 20, 2022 | 16.00 | 16.00 | 15.20 | 15.40 | 7,381 | -0.60(-3.75%) |
Dec 19, 2022 | 16.27 | 17.20 | 16.00 | 16.00 | 5,012 | +0.20(+1.25%) |
Dec 16, 2022 | 18.88 | 18.90 | 15.57 | 15.80 | 8,694 | -2.00(-11.22%) |
Dec 15, 2022 | 18.00 | 18.88 | 17.80 | 17.80 | 1,270 | -0.00(-0.01%) |
Dec 14, 2022 | 18.50 | 19.18 | 17.80 | 17.80 | 4,892 | -0.20(-1.10%) |
Dec 13, 2022 | 20.60 | 20.60 | 17.82 | 18.00 | 3,984 | -0.95(-5.02%) |
Dec 12, 2022 | 19.07 | 19.07 | 17.80 | 18.95 | 5,464 | -0.14(-0.75%) |
Dec 09, 2022 | 19.40 | 20.00 | 17.80 | 19.10 | 5,059 | -0.40(-2.05%) |
Dec 08, 2022 | 20.60 | 20.60 | 18.00 | 19.50 | 2,993 | -0.30(-1.52%) |
Dec 07, 2022 | 20.20 | 20.47 | 19.65 | 19.80 | 2,829 | -0.40(-2.00%) |
Dec 06, 2022 | 21.20 | 21.40 | 20.20 | 20.20 | 1,613 | -0.80(-3.81%) |
Dec 05, 2022 | 21.20 | 21.40 | 20.20 | 21.00 | 3,661 | +0.00(+0.00%) |
Dec 02, 2022 | 21.40 | 21.40 | 20.00 | 21.00 | 3,185 | -0.02(-0.09%) |