Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.62 | 17.65 | 17.38 | 17.59 | 750,394 | -0.02(-0.10%) |
Feb 27, 2023 | 17.56 | 17.87 | 17.56 | 17.61 | 669,323 | +0.15(+0.84%) |
Feb 24, 2023 | 17.49 | 17.61 | 17.39 | 17.46 | 439,729 | -0.04(-0.25%) |
Feb 23, 2023 | 17.40 | 17.56 | 17.38 | 17.50 | 376,800 | +0.14(+0.80%) |
Feb 22, 2023 | 17.31 | 17.43 | 17.22 | 17.37 | 482,869 | +0.07(+0.40%) |
Feb 21, 2023 | 17.72 | 17.72 | 17.21 | 17.30 | 1,028,684 | -0.48(-2.73%) |
Feb 17, 2023 | 17.48 | 17.82 | 17.47 | 17.78 | 682,758 | +0.29(+1.68%) |
Feb 16, 2023 | 17.38 | 17.63 | 17.29 | 17.49 | 399,376 | +0.08(+0.45%) |
Feb 15, 2023 | 17.43 | 17.48 | 17.29 | 17.41 | 482,950 | -0.06(-0.35%) |
Feb 14, 2023 | 17.44 | 17.60 | 17.39 | 17.47 | 525,730 | +0.05(+0.30%) |
Feb 13, 2023 | 17.23 | 17.44 | 17.19 | 17.42 | 532,425 | +0.18(+1.05%) |
Feb 10, 2023 | 17.03 | 17.39 | 16.98 | 17.24 | 637,770 | +0.29(+1.69%) |
Feb 09, 2023 | 17.24 | 17.32 | 16.94 | 16.95 | 1,060,425 | -0.30(-1.76%) |
Feb 08, 2023 | 17.75 | 17.75 | 17.22 | 17.25 | 1,214,852 | -0.50(-2.83%) |
Feb 07, 2023 | 17.73 | 17.89 | 17.57 | 17.76 | 1,118,886 | +0.22(+1.23%) |
Feb 06, 2023 | 17.59 | 17.75 | 17.43 | 17.54 | 515,776 | -0.07(-0.39%) |
Feb 03, 2023 | 17.69 | 17.77 | 17.54 | 17.61 | 630,245 | -0.08(-0.44%) |
Feb 02, 2023 | 17.73 | 17.80 | 17.65 | 17.69 | 528,797 | +0.04(+0.25%) |
Feb 01, 2023 | 17.28 | 17.69 | 17.26 | 17.64 | 702,102 | +0.32(+1.85%) |
Jan 31, 2023 | 17.24 | 17.40 | 17.24 | 17.32 | 560,804 | +0.10(+0.60%) |
Jan 30, 2023 | 17.52 | 17.63 | 17.20 | 17.22 | 621,688 | -0.35(-2.02%) |
Jan 27, 2023 | 17.47 | 17.80 | 17.41 | 17.57 | 1,023,463 | +0.18(+1.05%) |
Jan 26, 2023 | 17.40 | 17.44 | 17.28 | 17.39 | 969,914 | +0.12(+0.70%) |
Jan 25, 2023 | 17.61 | 17.65 | 17.14 | 17.27 | 2,371,621 | -0.32(-1.82%) |
Jan 24, 2023 | 18.21 | 18.21 | 17.45 | 17.59 | 2,645,916 | -0.70(-3.83%) |
Jan 23, 2023 | 18.43 | 18.43 | 18.03 | 18.29 | 606,603 | +0.06(+0.33%) |
Jan 20, 2023 | 18.15 | 18.28 | 18.00 | 18.23 | 580,822 | +0.10(+0.57%) |
Jan 19, 2023 | 18.23 | 18.26 | 18.10 | 18.13 | 240,956 | -0.16(-0.85%) |
Jan 18, 2023 | 18.44 | 18.52 | 18.23 | 18.28 | 314,619 | -0.13(-0.70%) |
Jan 17, 2023 | 18.52 | 18.53 | 18.39 | 18.41 | 369,612 | -0.03(-0.14%) |
Jan 13, 2023 | 18.50 | 18.50 | 18.34 | 18.44 | 192,092 | -0.13(-0.70%) |
Jan 12, 2023 | 18.54 | 18.60 | 18.41 | 18.57 | 423,466 | +0.05(+0.28%) |
Jan 11, 2023 | 18.44 | 18.54 | 18.44 | 18.52 | 419,010 | +0.16(+0.85%) |
Jan 10, 2023 | 18.49 | 18.54 | 18.36 | 18.36 | 355,594 | -0.08(-0.42%) |
Jan 09, 2023 | 18.44 | 18.49 | 18.36 | 18.44 | 303,933 | +0.08(+0.42%) |
Jan 06, 2023 | 18.41 | 18.52 | 18.30 | 18.36 | 358,079 | +0.05(+0.28%) |
Jan 05, 2023 | 18.28 | 18.39 | 18.18 | 18.31 | 233,643 | +0.00(+0.00%) |
Jan 04, 2023 | 18.18 | 18.41 | 18.18 | 18.31 | 570,876 | +0.18(+1.00%) |
Jan 03, 2023 | 17.95 | 18.21 | 17.92 | 18.13 | 397,930 | +0.29(+1.60%) |
Dec 30, 2022 | 18.08 | 18.22 | 17.79 | 17.84 | 556,401 | -0.16(-0.87%) |
Dec 29, 2022 | 17.92 | 18.05 | 17.82 | 18.00 | 414,733 | +0.23(+1.32%) |
Dec 28, 2022 | 17.89 | 17.93 | 17.71 | 17.76 | 379,117 | -0.08(-0.44%) |
Dec 27, 2022 | 17.87 | 17.92 | 17.74 | 17.84 | 360,357 | +0.05(+0.29%) |
Dec 23, 2022 | 17.53 | 17.87 | 17.53 | 17.79 | 272,341 | +0.21(+1.18%) |
Dec 22, 2022 | 17.48 | 17.63 | 17.30 | 17.58 | 418,414 | +0.18(+1.04%) |
Dec 21, 2022 | 17.76 | 17.92 | 17.40 | 17.40 | 855,935 | -0.18(-1.03%) |
Dec 20, 2022 | 17.32 | 17.66 | 17.32 | 17.58 | 384,792 | +0.31(+1.80%) |
Dec 19, 2022 | 17.45 | 17.53 | 17.17 | 17.27 | 328,594 | -0.18(-1.04%) |
Dec 16, 2022 | 17.56 | 17.58 | 17.31 | 17.45 | 1,174,343 | -0.16(-0.88%) |
Dec 15, 2022 | 17.58 | 17.70 | 17.50 | 17.61 | 465,111 | -0.05(-0.29%) |
Dec 14, 2022 | 17.79 | 17.79 | 17.54 | 17.66 | 609,119 | -0.03(-0.15%) |
Dec 13, 2022 | 17.76 | 17.81 | 17.60 | 17.69 | 667,628 | +0.17(+0.99%) |
Dec 12, 2022 | 17.49 | 17.56 | 17.31 | 17.51 | 253,798 | +0.05(+0.28%) |
Dec 09, 2022 | 17.29 | 17.58 | 17.19 | 17.46 | 305,022 | +0.17(+1.00%) |
Dec 08, 2022 | 17.29 | 17.39 | 17.24 | 17.29 | 292,419 | +0.00(+0.00%) |
Dec 07, 2022 | 17.31 | 17.44 | 17.24 | 17.29 | 459,596 | -0.02(-0.14%) |
Dec 06, 2022 | 17.64 | 17.64 | 17.24 | 17.31 | 326,243 | -0.25(-1.41%) |
Dec 05, 2022 | 17.71 | 17.76 | 17.51 | 17.56 | 376,209 | -0.20(-1.12%) |
Dec 02, 2022 | 17.74 | 17.82 | 17.49 | 17.76 | 401,463 | -0.07(-0.42%) |