Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.59 | 14.14 | 13.37 | 13.82 | 20,680 | +0.46(+3.41%) |
Feb 27, 2023 | 12.85 | 13.37 | 12.85 | 13.36 | 38,114 | +0.70(+5.55%) |
Feb 24, 2023 | 14.33 | 14.33 | 12.36 | 12.66 | 434,212 | -1.79(-12.37%) |
Feb 23, 2023 | 15.27 | 15.29 | 14.38 | 14.45 | 37,776 | -0.72(-4.76%) |
Feb 22, 2023 | 15.42 | 15.42 | 15.17 | 15.17 | 16,027 | -0.19(-1.21%) |
Feb 21, 2023 | 15.48 | 15.53 | 15.16 | 15.36 | 26,742 | -0.13(-0.83%) |
Feb 17, 2023 | 15.51 | 15.53 | 15.46 | 15.48 | 15,952 | -0.00(-0.03%) |
Feb 16, 2023 | 15.49 | 15.51 | 15.46 | 15.49 | 13,591 | +0.00(+0.00%) |
Feb 15, 2023 | 15.46 | 15.50 | 15.42 | 15.49 | 13,889 | +0.03(+0.20%) |
Feb 14, 2023 | 15.38 | 15.51 | 15.35 | 15.46 | 23,753 | +0.04(+0.25%) |
Feb 13, 2023 | 15.51 | 15.51 | 15.35 | 15.42 | 12,258 | -0.03(-0.22%) |
Feb 10, 2023 | 15.53 | 15.56 | 15.18 | 15.45 | 14,722 | -0.14(-0.87%) |
Feb 09, 2023 | 15.56 | 15.76 | 15.53 | 15.59 | 4,941 | -0.01(-0.04%) |
Feb 08, 2023 | 15.79 | 15.84 | 15.53 | 15.59 | 35,426 | -0.28(-1.79%) |
Feb 07, 2023 | 15.84 | 15.91 | 15.60 | 15.88 | 16,579 | +0.01(+0.05%) |
Feb 06, 2023 | 16.10 | 16.10 | 15.86 | 15.87 | 26,082 | -0.12(-0.73%) |
Feb 03, 2023 | 16.11 | 16.12 | 15.92 | 15.98 | 16,199 | -0.08(-0.51%) |
Feb 02, 2023 | 16.13 | 16.19 | 16.05 | 16.07 | 26,995 | -0.08(-0.50%) |
Feb 01, 2023 | 16.12 | 16.15 | 16.04 | 16.15 | 21,982 | +0.04(+0.24%) |
Jan 31, 2023 | 16.15 | 16.15 | 16.04 | 16.11 | 8,824 | -0.03(-0.19%) |
Jan 30, 2023 | 16.19 | 16.21 | 16.09 | 16.14 | 5,210 | +0.08(+0.50%) |
Jan 27, 2023 | 16.04 | 16.14 | 15.92 | 16.06 | 20,168 | -0.01(-0.05%) |
Jan 26, 2023 | 16.16 | 16.24 | 15.91 | 16.07 | 17,575 | -0.05(-0.29%) |
Jan 25, 2023 | 15.94 | 16.42 | 15.71 | 16.11 | 29,666 | +0.31(+1.95%) |
Jan 24, 2023 | 15.61 | 15.81 | 15.38 | 15.81 | 221,489 | +0.20(+1.28%) |
Jan 23, 2023 | 15.74 | 15.77 | 15.57 | 15.61 | 22,092 | -0.08(-0.54%) |
Jan 20, 2023 | 15.65 | 15.75 | 15.57 | 15.69 | 14,419 | +0.04(+0.25%) |
Jan 19, 2023 | 15.77 | 15.85 | 15.65 | 15.65 | 10,964 | -0.08(-0.49%) |
Jan 18, 2023 | 15.81 | 15.95 | 15.73 | 15.73 | 9,582 | -0.04(-0.24%) |
Jan 17, 2023 | 15.73 | 15.86 | 15.73 | 15.77 | 14,370 | +0.05(+0.29%) |
Jan 13, 2023 | 15.77 | 15.77 | 15.69 | 15.72 | 13,183 | +0.06(+0.39%) |
Jan 12, 2023 | 15.81 | 15.86 | 15.66 | 15.66 | 15,461 | -0.11(-0.68%) |
Jan 11, 2023 | 15.84 | 15.84 | 15.54 | 15.77 | 9,851 | -0.05(-0.34%) |
Jan 10, 2023 | 15.81 | 16.00 | 15.78 | 15.82 | 4,142 | +0.20(+1.28%) |
Jan 09, 2023 | 16.15 | 16.15 | 15.52 | 15.62 | 47,298 | -0.54(-3.37%) |
Jan 06, 2023 | 16.54 | 16.60 | 16.07 | 16.17 | 59,734 | -0.37(-2.24%) |
Jan 05, 2023 | 16.84 | 16.86 | 16.50 | 16.54 | 40,300 | -0.35(-2.05%) |
Jan 04, 2023 | 16.97 | 17.18 | 16.77 | 16.88 | 9,915 | +0.12(+0.69%) |
Jan 03, 2023 | 16.85 | 17.23 | 16.73 | 16.77 | 23,274 | -0.01(-0.05%) |
Dec 30, 2022 | 17.38 | 17.38 | 16.77 | 16.77 | 31,638 | -0.49(-2.86%) |
Dec 29, 2022 | 17.02 | 17.31 | 17.02 | 17.27 | 4,202 | +0.13(+0.74%) |
Dec 28, 2022 | 17.10 | 17.15 | 17.07 | 17.14 | 3,445 | +0.04(+0.22%) |
Dec 27, 2022 | 17.11 | 17.19 | 17.06 | 17.10 | 11,896 | +0.00(+0.00%) |
Dec 23, 2022 | 17.29 | 17.29 | 17.00 | 17.10 | 14,900 | -0.13(-0.75%) |
Dec 22, 2022 | 17.29 | 17.29 | 17.17 | 17.23 | 1,859 | -0.04(-0.22%) |
Dec 21, 2022 | 17.15 | 17.35 | 17.15 | 17.27 | 12,058 | +0.01(+0.04%) |
Dec 20, 2022 | 17.35 | 17.39 | 17.26 | 17.26 | 4,068 | -0.08(-0.44%) |
Dec 19, 2022 | 17.34 | 17.47 | 17.24 | 17.34 | 6,969 | +0.00(+0.00%) |
Dec 16, 2022 | 17.38 | 17.42 | 17.26 | 17.34 | 11,181 | -0.04(-0.22%) |
Dec 15, 2022 | 17.45 | 17.45 | 17.29 | 17.38 | 9,060 | -0.11(-0.65%) |
Dec 14, 2022 | 17.51 | 17.53 | 17.49 | 17.49 | 4,542 | +0.04(+0.22%) |
Dec 13, 2022 | 17.53 | 17.53 | 17.45 | 17.45 | 2,483 | +0.02(+0.13%) |
Dec 12, 2022 | 17.53 | 17.64 | 17.38 | 17.43 | 8,599 | -0.10(-0.57%) |
Dec 09, 2022 | 17.68 | 17.68 | 17.43 | 17.53 | 2,227 | -0.10(-0.54%) |
Dec 08, 2022 | 17.67 | 17.82 | 17.63 | 17.63 | 3,921 | -0.02(-0.11%) |
Dec 07, 2022 | 17.61 | 17.64 | 17.57 | 17.64 | 5,094 | +0.02(+0.13%) |
Dec 06, 2022 | 17.61 | 17.66 | 17.61 | 17.62 | 8,668 | -0.05(-0.26%) |
Dec 05, 2022 | 17.74 | 17.85 | 17.61 | 17.67 | 10,409 | -0.02(-0.09%) |
Dec 02, 2022 | 17.72 | 17.80 | 17.58 | 17.68 | 6,991 | -0.07(-0.39%) |