Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.66 | 16.00 | 15.58 | 15.76 | 5,932 | +0.25(+1.62%) |
Feb 27, 2023 | 15.48 | 16.30 | 15.47 | 15.51 | 36,029 | +0.21(+1.40%) |
Feb 24, 2023 | 16.00 | 16.16 | 14.87 | 15.30 | 20,808 | -1.06(-6.48%) |
Feb 23, 2023 | 15.91 | 17.01 | 15.91 | 16.36 | 35,051 | +0.23(+1.40%) |
Feb 22, 2023 | 16.95 | 17.53 | 16.13 | 16.13 | 11,172 | -0.66(-3.92%) |
Feb 21, 2023 | 17.09 | 17.10 | 16.69 | 16.79 | 17,121 | -0.11(-0.66%) |
Feb 17, 2023 | 17.21 | 17.21 | 16.03 | 16.90 | 13,420 | +0.03(+0.16%) |
Feb 16, 2023 | 17.46 | 17.46 | 16.87 | 16.87 | 26,659 | -0.21(-1.25%) |
Feb 15, 2023 | 16.64 | 17.41 | 16.59 | 17.09 | 18,864 | +0.03(+0.16%) |
Feb 14, 2023 | 16.43 | 17.58 | 16.43 | 17.06 | 44,735 | +0.64(+3.87%) |
Feb 13, 2023 | 16.05 | 16.67 | 15.67 | 16.42 | 23,022 | +0.56(+3.54%) |
Feb 10, 2023 | 15.37 | 15.99 | 15.34 | 15.86 | 15,657 | +0.27(+1.72%) |
Feb 09, 2023 | 16.28 | 16.28 | 15.37 | 15.59 | 17,290 | -0.32(-2.04%) |
Feb 08, 2023 | 16.68 | 16.68 | 15.90 | 15.92 | 10,020 | -0.45(-2.77%) |
Feb 07, 2023 | 16.64 | 16.64 | 16.03 | 16.37 | 13,557 | +0.52(+3.28%) |
Feb 06, 2023 | 15.77 | 17.03 | 15.77 | 15.85 | 22,371 | -0.06(-0.41%) |
Feb 03, 2023 | 16.59 | 17.10 | 15.76 | 15.92 | 45,928 | -0.95(-5.66%) |
Feb 02, 2023 | 16.90 | 17.80 | 16.59 | 16.87 | 47,477 | -0.32(-1.89%) |
Feb 01, 2023 | 17.77 | 17.85 | 16.82 | 17.20 | 22,776 | -0.48(-2.73%) |
Jan 31, 2023 | 17.54 | 18.34 | 16.74 | 17.68 | 28,169 | -0.30(-1.65%) |
Jan 30, 2023 | 18.03 | 18.45 | 17.61 | 17.98 | 17,922 | +0.17(+0.93%) |
Jan 27, 2023 | 17.49 | 18.36 | 17.40 | 17.81 | 24,511 | +0.34(+1.95%) |
Jan 26, 2023 | 17.22 | 18.13 | 17.21 | 17.47 | 20,243 | +0.26(+1.50%) |
Jan 25, 2023 | 16.99 | 17.60 | 16.64 | 17.21 | 25,648 | +0.03(+0.16%) |
Jan 24, 2023 | 17.49 | 17.75 | 16.67 | 17.19 | 36,738 | -0.62(-3.46%) |
Jan 23, 2023 | 18.85 | 18.85 | 17.34 | 17.80 | 60,604 | -1.31(-6.88%) |
Jan 20, 2023 | 19.31 | 19.31 | 18.48 | 19.12 | 13,249 | -0.10(-0.53%) |
Jan 19, 2023 | 18.88 | 19.70 | 18.49 | 19.22 | 21,072 | +0.57(+3.06%) |
Jan 18, 2023 | 19.71 | 19.71 | 17.93 | 18.65 | 46,236 | -0.83(-4.25%) |
Jan 17, 2023 | 20.04 | 20.05 | 18.79 | 19.48 | 35,317 | +0.79(+4.23%) |
Jan 13, 2023 | 18.44 | 19.01 | 18.12 | 18.68 | 16,330 | +0.18(+0.99%) |
Jan 12, 2023 | 18.85 | 18.85 | 18.11 | 18.50 | 24,150 | +0.01(+0.05%) |
Jan 11, 2023 | 17.58 | 19.40 | 17.41 | 18.49 | 55,967 | +0.92(+5.23%) |
Jan 10, 2023 | 16.07 | 17.61 | 16.05 | 17.57 | 30,922 | +1.48(+9.20%) |
Jan 09, 2023 | 16.10 | 17.83 | 15.25 | 16.09 | 76,994 | +0.41(+2.64%) |
Jan 06, 2023 | 14.11 | 16.17 | 14.11 | 15.68 | 78,747 | +1.57(+11.15%) |
Jan 05, 2023 | 15.03 | 15.03 | 13.98 | 14.10 | 31,087 | +0.16(+1.18%) |
Jan 04, 2023 | 15.46 | 16.00 | 13.42 | 13.94 | 189,449 | -1.28(-8.40%) |
Jan 03, 2023 | 20.14 | 20.53 | 14.57 | 15.22 | 166,019 | -5.02(-24.81%) |
Dec 30, 2022 | 20.23 | 21.20 | 18.86 | 20.24 | 71,687 | -0.13(-0.63%) |
Dec 29, 2022 | 20.80 | 21.59 | 20.01 | 20.37 | 46,317 | -1.06(-4.93%) |
Dec 28, 2022 | 19.48 | 22.05 | 18.71 | 21.42 | 81,654 | +1.71(+8.70%) |
Dec 27, 2022 | 18.65 | 20.76 | 18.12 | 19.71 | 101,764 | -2.63(-11.75%) |
Dec 23, 2022 | 18.42 | 22.34 | 18.11 | 22.34 | 89,296 | +3.92(+21.29%) |
Dec 22, 2022 | 18.64 | 18.64 | 17.52 | 18.42 | 35,216 | -0.27(-1.46%) |
Dec 21, 2022 | 16.66 | 19.04 | 16.66 | 18.69 | 72,548 | +2.24(+13.64%) |
Dec 20, 2022 | 16.27 | 16.67 | 15.99 | 16.45 | 19,487 | +0.17(+1.06%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.95 | 16.27 | 10,230 | -0.09(-0.56%) |
Dec 16, 2022 | 16.09 | 16.36 | 15.50 | 16.36 | 17,479 | +0.42(+2.63%) |
Dec 15, 2022 | 16.37 | 16.37 | 14.36 | 15.94 | 27,793 | +0.35(+2.22%) |
Dec 14, 2022 | 16.40 | 16.89 | 15.54 | 15.60 | 52,164 | -0.39(-2.45%) |
Dec 13, 2022 | 16.35 | 16.78 | 15.79 | 15.99 | 12,207 | +0.54(+3.51%) |
Dec 12, 2022 | 15.21 | 15.95 | 14.71 | 15.45 | 30,538 | +0.33(+2.20%) |
Dec 09, 2022 | 14.33 | 15.35 | 14.33 | 15.12 | 16,046 | +0.67(+4.67%) |
Dec 08, 2022 | 13.91 | 14.69 | 13.91 | 14.44 | 26,409 | +0.22(+1.54%) |
Dec 07, 2022 | 16.03 | 16.03 | 13.52 | 14.22 | 86,390 | -1.91(-11.86%) |
Dec 06, 2022 | 16.36 | 16.63 | 16.05 | 16.14 | 24,866 | +0.05(+0.28%) |
Dec 05, 2022 | 16.55 | 17.70 | 15.58 | 16.09 | 65,510 | -0.12(-0.73%) |
Dec 02, 2022 | 15.29 | 16.41 | 14.99 | 16.21 | 21,922 | +0.69(+4.47%) |