Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.50 | 18.03 | 16.26 | 16.69 | 1,914,680 | -0.48(-2.80%) |
Feb 27, 2023 | 17.61 | 17.76 | 17.17 | 17.17 | 1,116,925 | -0.11(-0.64%) |
Feb 24, 2023 | 17.47 | 17.47 | 17.02 | 17.28 | 1,371,902 | -0.63(-3.52%) |
Feb 23, 2023 | 17.57 | 18.11 | 17.45 | 17.91 | 1,254,783 | +0.42(+2.40%) |
Feb 22, 2023 | 17.58 | 17.91 | 17.38 | 17.49 | 2,767,703 | -0.08(-0.46%) |
Feb 21, 2023 | 17.64 | 17.93 | 17.36 | 17.57 | 1,316,403 | -0.43(-2.39%) |
Feb 17, 2023 | 16.91 | 18.27 | 16.26 | 18.00 | 2,047,653 | +0.73(+4.23%) |
Feb 16, 2023 | 17.00 | 17.71 | 16.84 | 17.27 | 1,091,356 | +0.01(+0.06%) |
Feb 15, 2023 | 16.91 | 17.30 | 16.83 | 17.26 | 556,443 | +0.27(+1.59%) |
Feb 14, 2023 | 16.82 | 17.29 | 16.55 | 16.99 | 685,836 | +0.07(+0.41%) |
Feb 13, 2023 | 16.89 | 16.98 | 16.15 | 16.92 | 983,034 | +0.17(+1.01%) |
Feb 10, 2023 | 16.95 | 17.07 | 16.71 | 16.75 | 934,386 | -0.42(-2.45%) |
Feb 09, 2023 | 18.02 | 18.03 | 17.09 | 17.17 | 1,411,679 | -0.68(-3.81%) |
Feb 08, 2023 | 17.90 | 18.26 | 17.81 | 17.85 | 1,047,630 | -0.20(-1.11%) |
Feb 07, 2023 | 17.72 | 18.30 | 17.47 | 18.05 | 1,052,879 | +0.25(+1.40%) |
Feb 06, 2023 | 17.81 | 18.33 | 17.53 | 17.80 | 1,469,033 | -0.35(-1.93%) |
Feb 03, 2023 | 18.26 | 18.50 | 17.79 | 18.15 | 1,247,731 | -0.53(-2.84%) |
Feb 02, 2023 | 18.66 | 19.02 | 18.54 | 18.68 | 1,944,430 | +0.42(+2.30%) |
Feb 01, 2023 | 17.34 | 18.55 | 17.10 | 18.26 | 1,782,909 | +1.02(+5.92%) |
Jan 31, 2023 | 16.92 | 17.53 | 16.90 | 17.24 | 1,268,683 | +0.42(+2.50%) |
Jan 30, 2023 | 16.64 | 17.02 | 16.34 | 16.82 | 1,267,660 | -0.27(-1.58%) |
Jan 27, 2023 | 16.58 | 17.23 | 16.58 | 17.09 | 1,130,718 | +0.42(+2.52%) |
Jan 26, 2023 | 16.94 | 17.16 | 16.39 | 16.67 | 1,298,224 | -0.13(-0.77%) |
Jan 25, 2023 | 16.55 | 17.17 | 16.55 | 16.80 | 971,506 | -0.02(-0.12%) |
Jan 24, 2023 | 17.08 | 17.54 | 16.77 | 16.82 | 1,290,259 | -0.48(-2.77%) |
Jan 23, 2023 | 17.28 | 17.61 | 17.01 | 17.30 | 3,524,565 | +0.38(+2.25%) |
Jan 20, 2023 | 16.75 | 17.34 | 16.54 | 16.92 | 1,735,289 | +0.10(+0.59%) |
Jan 19, 2023 | 16.56 | 16.89 | 15.91 | 16.82 | 2,377,182 | +0.18(+1.08%) |
Jan 18, 2023 | 17.50 | 17.71 | 16.57 | 16.64 | 2,409,350 | -0.79(-4.53%) |
Jan 17, 2023 | 18.20 | 18.20 | 17.28 | 17.43 | 1,550,952 | -0.80(-4.39%) |
Jan 13, 2023 | 18.08 | 18.35 | 17.42 | 18.23 | 3,381,148 | -0.05(-0.27%) |
Jan 12, 2023 | 17.70 | 18.60 | 17.32 | 18.28 | 4,320,820 | +0.64(+3.63%) |
Jan 11, 2023 | 17.77 | 18.67 | 17.06 | 17.64 | 6,997,296 | +0.39(+2.26%) |
Jan 10, 2023 | 15.10 | 17.79 | 14.46 | 17.25 | 49,393,540 | +8.61(+99.65%) |
Jan 09, 2023 | 8.610 | 8.880 | 8.490 | 8.640 | 886,206 | +0.18(+2.13%) |
Jan 06, 2023 | 8.450 | 8.590 | 8.030 | 8.460 | 746,376 | +0.03(+0.36%) |
Jan 05, 2023 | 8.290 | 8.550 | 8.020 | 8.430 | 2,098,904 | -0.02(-0.24%) |
Jan 04, 2023 | 8.490 | 8.610 | 8.390 | 8.450 | 960,818 | +0.12(+1.44%) |
Jan 03, 2023 | 8.440 | 8.630 | 8.230 | 8.330 | 881,568 | +0.00(+0.00%) |
Dec 30, 2022 | 8.150 | 8.350 | 8.030 | 8.330 | 916,478 | +0.06(+0.73%) |
Dec 29, 2022 | 7.900 | 8.295 | 7.900 | 8.270 | 890,307 | +0.48(+6.16%) |
Dec 28, 2022 | 8.050 | 8.140 | 7.790 | 7.790 | 737,930 | -0.23(-2.87%) |
Dec 27, 2022 | 7.960 | 8.090 | 7.720 | 8.020 | 588,312 | +0.09(+1.13%) |
Dec 23, 2022 | 8.030 | 8.065 | 7.870 | 7.930 | 478,089 | -0.14(-1.73%) |
Dec 22, 2022 | 8.080 | 8.160 | 7.840 | 8.070 | 833,816 | -0.12(-1.47%) |
Dec 21, 2022 | 7.820 | 8.215 | 7.790 | 8.190 | 1,236,200 | +0.48(+6.23%) |
Dec 20, 2022 | 8.250 | 8.310 | 7.660 | 7.710 | 3,142,320 | -0.61(-7.33%) |
Dec 19, 2022 | 8.460 | 8.580 | 8.270 | 8.320 | 851,654 | -0.18(-2.12%) |
Dec 16, 2022 | 8.490 | 8.595 | 8.395 | 8.500 | 2,282,297 | -0.09(-1.05%) |
Dec 15, 2022 | 8.740 | 8.740 | 8.470 | 8.590 | 1,265,031 | -0.35(-3.91%) |
Dec 14, 2022 | 9.120 | 9.200 | 8.860 | 8.940 | 1,286,265 | -0.23(-2.51%) |
Dec 13, 2022 | 9.160 | 9.316 | 8.810 | 9.170 | 1,417,404 | +0.46(+5.28%) |
Dec 12, 2022 | 8.540 | 8.710 | 8.330 | 8.710 | 1,042,548 | +0.22(+2.59%) |
Dec 09, 2022 | 8.520 | 8.890 | 8.450 | 8.490 | 1,897,494 | -0.07(-0.82%) |
Dec 08, 2022 | 8.380 | 8.720 | 8.250 | 8.560 | 1,125,846 | +0.23(+2.76%) |
Dec 07, 2022 | 8.320 | 8.500 | 8.235 | 8.330 | 1,002,081 | -0.11(-1.30%) |
Dec 06, 2022 | 8.890 | 8.900 | 8.240 | 8.440 | 1,662,699 | -0.50(-5.59%) |
Dec 05, 2022 | 8.790 | 9.280 | 8.650 | 8.940 | 1,788,624 | +0.07(+0.79%) |
Dec 02, 2022 | 8.650 | 8.920 | 8.410 | 8.870 | 1,862,614 | +0.08(+0.91%) |