Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.39 | 16.77 | 16.39 | 16.61 | 604,599 | +0.22(+1.37%) |
Feb 27, 2023 | 16.49 | 16.50 | 16.25 | 16.39 | 402,149 | +0.17(+1.05%) |
Feb 24, 2023 | 16.05 | 16.24 | 15.90 | 16.22 | 470,592 | -0.13(-0.80%) |
Feb 23, 2023 | 16.11 | 16.38 | 15.80 | 16.35 | 439,606 | +0.20(+1.24%) |
Feb 22, 2023 | 15.79 | 16.27 | 15.61 | 16.15 | 633,289 | +0.39(+2.47%) |
Feb 21, 2023 | 16.30 | 16.31 | 15.61 | 15.76 | 909,098 | -0.79(-4.77%) |
Feb 17, 2023 | 16.15 | 16.56 | 15.92 | 16.55 | 462,241 | +0.41(+2.54%) |
Feb 16, 2023 | 16.11 | 16.35 | 15.72 | 16.14 | 528,333 | -0.06(-0.37%) |
Feb 15, 2023 | 15.62 | 16.25 | 15.57 | 16.20 | 574,532 | +0.38(+2.40%) |
Feb 14, 2023 | 15.65 | 15.91 | 15.44 | 15.82 | 647,912 | +0.10(+0.64%) |
Feb 13, 2023 | 15.17 | 15.76 | 14.94 | 15.72 | 431,299 | +0.56(+3.69%) |
Feb 10, 2023 | 14.89 | 15.23 | 14.57 | 15.16 | 602,108 | +0.17(+1.13%) |
Feb 09, 2023 | 15.26 | 15.56 | 14.91 | 14.99 | 781,568 | +0.06(+0.40%) |
Feb 08, 2023 | 16.17 | 16.24 | 14.81 | 14.93 | 876,419 | -1.60(-9.68%) |
Feb 07, 2023 | 16.53 | 16.61 | 16.18 | 16.53 | 477,546 | -0.04(-0.24%) |
Feb 06, 2023 | 16.79 | 16.84 | 16.43 | 16.57 | 448,962 | -0.43(-2.53%) |
Feb 03, 2023 | 16.66 | 17.29 | 16.57 | 17.00 | 618,671 | -0.05(-0.29%) |
Feb 02, 2023 | 17.32 | 17.62 | 16.91 | 17.05 | 648,603 | -0.17(-0.99%) |
Feb 01, 2023 | 16.85 | 17.32 | 16.66 | 17.22 | 542,143 | +0.30(+1.77%) |
Jan 31, 2023 | 16.34 | 16.93 | 16.16 | 16.92 | 605,227 | +0.66(+4.06%) |
Jan 30, 2023 | 16.27 | 16.50 | 15.95 | 16.26 | 463,865 | -0.08(-0.49%) |
Jan 27, 2023 | 16.04 | 16.38 | 16.00 | 16.34 | 276,933 | +0.24(+1.49%) |
Jan 26, 2023 | 16.06 | 16.38 | 15.92 | 16.10 | 318,583 | +0.19(+1.16%) |
Jan 25, 2023 | 15.47 | 15.93 | 15.29 | 15.91 | 721,030 | +0.20(+1.30%) |
Jan 24, 2023 | 16.03 | 16.11 | 15.71 | 15.71 | 504,352 | -0.49(-3.02%) |
Jan 23, 2023 | 15.61 | 16.21 | 15.50 | 16.20 | 857,336 | +0.62(+3.98%) |
Jan 20, 2023 | 15.25 | 15.60 | 15.11 | 15.58 | 364,530 | +0.37(+2.43%) |
Jan 19, 2023 | 15.04 | 15.26 | 14.85 | 15.21 | 463,402 | -0.08(-0.52%) |
Jan 18, 2023 | 15.53 | 15.99 | 15.29 | 15.29 | 538,851 | -0.12(-0.78%) |
Jan 17, 2023 | 15.45 | 15.54 | 15.28 | 15.41 | 489,264 | -0.17(-1.09%) |
Jan 13, 2023 | 15.28 | 15.76 | 15.17 | 15.58 | 666,346 | +0.16(+1.04%) |
Jan 12, 2023 | 15.81 | 15.91 | 15.27 | 15.42 | 873,703 | -0.24(-1.53%) |
Jan 11, 2023 | 15.62 | 15.69 | 15.50 | 15.66 | 539,966 | +0.13(+0.84%) |
Jan 10, 2023 | 14.90 | 15.54 | 14.64 | 15.53 | 779,135 | +0.61(+4.09%) |
Jan 09, 2023 | 14.76 | 15.04 | 14.36 | 14.92 | 701,658 | +0.20(+1.36%) |
Jan 06, 2023 | 14.23 | 14.79 | 14.14 | 14.72 | 620,394 | +0.63(+4.47%) |
Jan 05, 2023 | 14.24 | 14.43 | 13.83 | 14.09 | 621,409 | -0.35(-2.42%) |
Jan 04, 2023 | 14.14 | 14.61 | 14.11 | 14.44 | 944,482 | +0.47(+3.36%) |
Jan 03, 2023 | 13.94 | 14.33 | 13.74 | 13.97 | 1,001,680 | +0.26(+1.90%) |
Dec 30, 2022 | 13.44 | 13.74 | 13.26 | 13.71 | 546,632 | +0.22(+1.63%) |
Dec 29, 2022 | 13.13 | 13.54 | 13.13 | 13.49 | 670,924 | +0.52(+4.01%) |
Dec 28, 2022 | 13.16 | 13.23 | 12.86 | 12.97 | 597,301 | -0.22(-1.67%) |
Dec 27, 2022 | 13.11 | 13.25 | 12.90 | 13.19 | 704,178 | +0.13(+1.00%) |
Dec 23, 2022 | 12.95 | 13.12 | 12.83 | 13.06 | 693,661 | +0.11(+0.85%) |
Dec 22, 2022 | 13.01 | 13.02 | 12.73 | 12.95 | 1,105,151 | -0.20(-1.52%) |
Dec 21, 2022 | 13.59 | 13.65 | 13.10 | 13.15 | 830,634 | -0.28(-2.08%) |
Dec 20, 2022 | 13.30 | 13.53 | 13.13 | 13.43 | 1,428,302 | +0.12(+0.90%) |
Dec 19, 2022 | 13.22 | 13.44 | 13.03 | 13.31 | 1,335,073 | +0.28(+2.15%) |
Dec 16, 2022 | 13.48 | 13.50 | 12.96 | 13.03 | 2,953,043 | -0.52(-3.84%) |
Dec 15, 2022 | 13.72 | 13.98 | 13.43 | 13.55 | 1,660,482 | -0.45(-3.21%) |
Dec 14, 2022 | 14.25 | 14.35 | 13.80 | 14.00 | 1,003,465 | -0.26(-1.82%) |
Dec 13, 2022 | 13.92 | 14.37 | 13.91 | 14.26 | 2,167,204 | +0.91(+6.82%) |
Dec 12, 2022 | 13.25 | 13.46 | 13.06 | 13.35 | 1,585,578 | -0.05(-0.37%) |
Dec 09, 2022 | 13.93 | 14.10 | 13.35 | 13.40 | 1,707,852 | -0.70(-4.96%) |
Dec 08, 2022 | 13.96 | 14.80 | 13.94 | 14.10 | 2,828,159 | +0.29(+2.10%) |
Dec 07, 2022 | 13.50 | 13.99 | 13.33 | 13.81 | 1,344,755 | +0.23(+1.69%) |
Dec 06, 2022 | 13.07 | 13.71 | 12.87 | 13.58 | 3,251,872 | +1.32(+10.77%) |
Dec 05, 2022 | 12.51 | 13.05 | 12.13 | 12.26 | 2,654,225 | -0.53(-4.14%) |
Dec 02, 2022 | 11.94 | 12.83 | 11.60 | 12.79 | 4,908,783 | +0.82(+6.85%) |