Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.70 | 14.90 | 14.55 | 14.71 | 84,445 | +0.14(+0.96%) |
Feb 27, 2023 | 14.46 | 14.76 | 14.42 | 14.57 | 72,172 | +0.12(+0.83%) |
Feb 24, 2023 | 14.48 | 14.56 | 14.39 | 14.45 | 47,285 | -0.12(-0.82%) |
Feb 23, 2023 | 14.82 | 14.82 | 14.45 | 14.57 | 41,425 | -0.16(-1.09%) |
Feb 22, 2023 | 14.81 | 14.94 | 14.57 | 14.73 | 82,841 | -0.07(-0.47%) |
Feb 21, 2023 | 14.86 | 14.95 | 14.65 | 14.80 | 105,895 | -0.15(-1.00%) |
Feb 17, 2023 | 14.96 | 15.11 | 14.81 | 14.95 | 129,730 | +0.12(+0.81%) |
Feb 16, 2023 | 15.15 | 15.36 | 14.82 | 14.83 | 161,117 | -0.27(-1.79%) |
Feb 15, 2023 | 14.67 | 15.16 | 14.42 | 15.10 | 109,283 | +0.55(+3.78%) |
Feb 14, 2023 | 14.86 | 14.86 | 14.52 | 14.55 | 46,217 | -0.32(-2.15%) |
Feb 13, 2023 | 15.22 | 15.22 | 14.72 | 14.87 | 64,344 | -0.13(-0.87%) |
Feb 10, 2023 | 14.82 | 15.15 | 14.77 | 15.00 | 59,724 | +0.21(+1.42%) |
Feb 09, 2023 | 15.16 | 15.16 | 14.70 | 14.79 | 39,401 | -0.26(-1.73%) |
Feb 08, 2023 | 15.28 | 15.31 | 14.91 | 15.05 | 62,479 | -0.21(-1.38%) |
Feb 07, 2023 | 15.34 | 15.50 | 15.21 | 15.26 | 45,386 | -0.20(-1.29%) |
Feb 06, 2023 | 15.71 | 15.71 | 15.28 | 15.46 | 46,423 | -0.24(-1.53%) |
Feb 03, 2023 | 15.52 | 15.84 | 15.51 | 15.70 | 60,116 | +0.11(+0.71%) |
Feb 02, 2023 | 15.31 | 15.59 | 15.24 | 15.59 | 52,458 | +0.36(+2.36%) |
Feb 01, 2023 | 15.45 | 15.60 | 15.13 | 15.23 | 152,188 | -0.33(-2.12%) |
Jan 31, 2023 | 15.18 | 15.57 | 15.12 | 15.56 | 84,512 | +0.40(+2.60%) |
Jan 30, 2023 | 15.11 | 15.60 | 15.06 | 15.16 | 88,981 | +0.06(+0.43%) |
Jan 27, 2023 | 15.67 | 15.88 | 14.45 | 15.10 | 368,068 | -1.25(-7.65%) |
Jan 26, 2023 | 16.95 | 16.95 | 15.73 | 16.35 | 203,564 | -0.85(-4.94%) |
Jan 25, 2023 | 16.97 | 17.27 | 16.85 | 17.20 | 60,695 | +0.20(+1.18%) |
Jan 24, 2023 | 17.21 | 17.21 | 16.89 | 17.00 | 103,340 | -0.21(-1.22%) |
Jan 23, 2023 | 17.21 | 17.21 | 17.05 | 17.21 | 36,605 | +0.03(+0.17%) |
Jan 20, 2023 | 17.26 | 17.30 | 17.03 | 17.18 | 53,972 | +0.08(+0.47%) |
Jan 19, 2023 | 16.79 | 17.18 | 16.79 | 17.10 | 44,981 | +0.18(+1.06%) |
Jan 18, 2023 | 17.43 | 17.43 | 16.85 | 16.92 | 37,461 | -0.55(-3.15%) |
Jan 17, 2023 | 17.73 | 17.73 | 17.47 | 17.47 | 20,847 | -0.27(-1.52%) |
Jan 13, 2023 | 17.56 | 17.82 | 17.46 | 17.74 | 28,872 | +0.06(+0.34%) |
Jan 12, 2023 | 17.64 | 17.82 | 17.51 | 17.68 | 39,643 | +0.15(+0.86%) |
Jan 11, 2023 | 17.38 | 17.72 | 17.22 | 17.53 | 50,030 | +0.15(+0.86%) |
Jan 10, 2023 | 17.31 | 17.57 | 17.26 | 17.38 | 34,989 | +0.07(+0.40%) |
Jan 09, 2023 | 17.62 | 17.62 | 17.27 | 17.31 | 29,017 | -0.33(-1.87%) |
Jan 06, 2023 | 17.45 | 17.82 | 17.45 | 17.64 | 62,106 | +0.20(+1.15%) |
Jan 05, 2023 | 17.18 | 17.53 | 16.98 | 17.44 | 115,422 | +0.21(+1.22%) |
Jan 04, 2023 | 17.54 | 17.66 | 17.18 | 17.23 | 55,054 | -0.17(-0.98%) |
Jan 03, 2023 | 17.70 | 17.87 | 17.30 | 17.40 | 74,437 | -0.34(-1.92%) |
Dec 30, 2022 | 17.51 | 17.81 | 17.38 | 17.74 | 56,554 | +0.21(+1.20%) |
Dec 29, 2022 | 17.39 | 17.56 | 17.28 | 17.53 | 68,985 | +0.23(+1.33%) |
Dec 28, 2022 | 17.54 | 17.60 | 17.30 | 17.30 | 35,945 | -0.24(-1.37%) |
Dec 27, 2022 | 17.80 | 17.80 | 17.50 | 17.54 | 22,447 | -0.23(-1.29%) |
Dec 23, 2022 | 17.83 | 17.98 | 17.75 | 17.77 | 31,815 | -0.08(-0.45%) |
Dec 22, 2022 | 17.89 | 17.90 | 17.70 | 17.85 | 35,216 | -0.19(-1.05%) |
Dec 21, 2022 | 17.98 | 18.20 | 17.98 | 18.04 | 40,849 | +0.12(+0.67%) |
Dec 20, 2022 | 17.95 | 18.09 | 17.90 | 17.92 | 37,517 | -0.02(-0.11%) |
Dec 19, 2022 | 17.65 | 17.97 | 17.61 | 17.94 | 60,495 | +0.29(+1.64%) |
Dec 16, 2022 | 17.29 | 17.68 | 17.22 | 17.65 | 151,816 | +0.12(+0.68%) |
Dec 15, 2022 | 18.14 | 18.15 | 17.47 | 17.53 | 64,598 | -0.72(-3.95%) |
Dec 14, 2022 | 18.69 | 18.70 | 18.22 | 18.25 | 49,617 | -0.41(-2.20%) |
Dec 13, 2022 | 18.64 | 18.80 | 18.49 | 18.66 | 75,883 | +0.21(+1.14%) |
Dec 12, 2022 | 18.61 | 18.63 | 18.45 | 18.45 | 92,527 | -0.16(-0.86%) |
Dec 09, 2022 | 18.59 | 18.75 | 18.57 | 18.61 | 43,590 | -0.13(-0.69%) |
Dec 08, 2022 | 18.61 | 18.81 | 18.59 | 18.74 | 50,495 | +0.13(+0.70%) |
Dec 07, 2022 | 18.62 | 18.90 | 18.55 | 18.61 | 30,473 | -0.11(-0.59%) |
Dec 06, 2022 | 18.81 | 18.81 | 18.62 | 18.72 | 58,080 | -0.03(-0.16%) |
Dec 05, 2022 | 19.11 | 19.11 | 18.64 | 18.75 | 46,320 | -0.51(-2.65%) |
Dec 02, 2022 | 18.91 | 19.32 | 18.80 | 19.26 | 40,779 | +0.16(+0.84%) |