Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.28 | 14.28 | 13.23 | 13.53 | 1,625 | -0.28(-2.05%) |
Feb 27, 2023 | 13.99 | 14.28 | 12.94 | 13.82 | 3,794 | +0.50(+3.72%) |
Feb 24, 2023 | 13.23 | 13.60 | 12.69 | 13.32 | 1,503 | +0.07(+0.54%) |
Feb 23, 2023 | 14.28 | 14.28 | 13.23 | 13.25 | 2,296 | -0.40(-2.94%) |
Feb 22, 2023 | 13.48 | 14.68 | 13.23 | 13.65 | 1,407 | -0.10(-0.75%) |
Feb 21, 2023 | 13.67 | 14.70 | 13.66 | 13.76 | 3,450 | -0.46(-3.21%) |
Feb 17, 2023 | 14.06 | 14.38 | 14.06 | 14.21 | 2,210 | -0.13(-0.94%) |
Feb 16, 2023 | 14.70 | 14.91 | 14.11 | 14.35 | 5,789 | -0.08(-0.55%) |
Feb 15, 2023 | 14.28 | 14.99 | 14.12 | 14.42 | 977 | +0.29(+2.08%) |
Feb 14, 2023 | 14.22 | 14.68 | 13.86 | 14.13 | 1,844 | +0.14(+1.02%) |
Feb 13, 2023 | 14.07 | 14.70 | 13.86 | 13.99 | 3,820 | -0.48(-3.30%) |
Feb 10, 2023 | 14.91 | 15.12 | 14.28 | 14.46 | 1,695 | -0.19(-1.32%) |
Feb 09, 2023 | 14.41 | 15.38 | 14.38 | 14.66 | 3,652 | +0.06(+0.43%) |
Feb 08, 2023 | 14.91 | 15.19 | 14.49 | 14.60 | 1,591 | +0.11(+0.72%) |
Feb 07, 2023 | 14.87 | 15.33 | 13.86 | 14.49 | 9,233 | -0.84(-5.48%) |
Feb 06, 2023 | 15.96 | 16.71 | 14.25 | 15.33 | 10,514 | -0.74(-4.59%) |
Feb 03, 2023 | 16.70 | 16.80 | 15.96 | 16.07 | 4,355 | -0.10(-0.64%) |
Feb 02, 2023 | 16.49 | 16.80 | 15.92 | 16.17 | 3,902 | -0.21(-1.28%) |
Feb 01, 2023 | 16.89 | 16.89 | 16.08 | 16.38 | 1,416 | +0.09(+0.55%) |
Jan 31, 2023 | 16.22 | 16.70 | 16.17 | 16.29 | 2,996 | +0.07(+0.45%) |
Jan 30, 2023 | 17.22 | 17.22 | 16.02 | 16.22 | 5,228 | -1.00(-5.83%) |
Jan 27, 2023 | 17.01 | 17.39 | 16.59 | 17.22 | 4,240 | -0.10(-0.57%) |
Jan 26, 2023 | 18.06 | 18.06 | 17.22 | 17.32 | 2,567 | -0.53(-2.99%) |
Jan 25, 2023 | 17.64 | 18.06 | 17.41 | 17.85 | 1,765 | -0.41(-2.26%) |
Jan 24, 2023 | 17.64 | 18.27 | 17.59 | 18.27 | 2,085 | -0.00(-0.02%) |
Jan 23, 2023 | 18.27 | 18.90 | 17.85 | 18.27 | 2,351 | -0.63(-3.33%) |
Jan 20, 2023 | 18.69 | 18.90 | 17.95 | 18.90 | 922 | +0.21(+1.12%) |
Jan 19, 2023 | 18.90 | 18.90 | 17.93 | 18.69 | 1,518 | -0.12(-0.61%) |
Jan 18, 2023 | 18.90 | 18.90 | 18.27 | 18.81 | 1,193 | -0.09(-0.50%) |
Jan 17, 2023 | 18.90 | 18.90 | 17.54 | 18.90 | 1,631 | +1.00(+5.61%) |
Jan 13, 2023 | 17.64 | 18.48 | 17.43 | 17.90 | 2,234 | -0.26(-1.41%) |
Jan 12, 2023 | 18.90 | 18.90 | 17.64 | 18.15 | 2,233 | -0.33(-1.76%) |
Jan 11, 2023 | 18.31 | 18.90 | 17.85 | 18.48 | 2,622 | -0.05(-0.28%) |
Jan 10, 2023 | 18.06 | 19.09 | 17.85 | 18.53 | 1,593 | +0.43(+2.40%) |
Jan 09, 2023 | 18.06 | 19.01 | 18.06 | 18.10 | 2,172 | +0.02(+0.10%) |
Jan 06, 2023 | 19.11 | 19.32 | 18.08 | 18.08 | 1,579 | -0.51(-2.75%) |
Jan 05, 2023 | 18.69 | 19.11 | 16.59 | 18.59 | 3,552 | -0.52(-2.74%) |
Jan 04, 2023 | 19.95 | 19.95 | 17.01 | 19.11 | 1,451 | +0.21(+1.13%) |
Jan 03, 2023 | 18.85 | 20.68 | 17.85 | 18.90 | 3,227 | +0.05(+0.26%) |
Dec 30, 2022 | 19.35 | 19.53 | 18.20 | 18.85 | 2,993 | -1.10(-5.53%) |
Dec 29, 2022 | 21.00 | 21.00 | 19.52 | 19.95 | 3,513 | -0.63(-3.06%) |
Dec 28, 2022 | 18.69 | 21.00 | 17.85 | 20.58 | 3,771 | +1.76(+9.33%) |
Dec 27, 2022 | 16.38 | 21.63 | 16.44 | 18.82 | 10,460 | +2.39(+14.53%) |
Dec 23, 2022 | 16.28 | 16.99 | 16.25 | 16.44 | 2,636 | -0.26(-1.55%) |
Dec 22, 2022 | 16.79 | 16.80 | 15.75 | 16.70 | 6,032 | +1.16(+7.43%) |
Dec 21, 2022 | 16.38 | 16.62 | 15.33 | 15.54 | 4,917 | -1.08(-6.48%) |
Dec 20, 2022 | 17.41 | 17.64 | 16.46 | 16.62 | 4,326 | -1.33(-7.41%) |
Dec 19, 2022 | 18.90 | 19.74 | 17.01 | 17.95 | 4,870 | -0.83(-4.40%) |
Dec 16, 2022 | 19.53 | 20.37 | 18.77 | 18.77 | 5,692 | -0.38(-1.98%) |
Dec 15, 2022 | 20.79 | 21.84 | 19.15 | 19.15 | 5,249 | -1.64(-7.88%) |
Dec 14, 2022 | 20.79 | 21.73 | 20.79 | 20.79 | 2,591 | -0.63(-2.94%) |
Dec 13, 2022 | 21.00 | 22.05 | 21.00 | 21.42 | 2,391 | +0.21(+0.99%) |
Dec 12, 2022 | 21.00 | 22.05 | 20.79 | 21.21 | 1,555 | -0.63(-2.88%) |
Dec 09, 2022 | 21.42 | 22.89 | 21.42 | 21.84 | 3,391 | -0.63(-2.80%) |
Dec 08, 2022 | 21.84 | 23.10 | 21.42 | 22.47 | 3,762 | +0.63(+2.88%) |
Dec 07, 2022 | 21.00 | 22.26 | 20.98 | 21.84 | 4,251 | +1.15(+5.56%) |
Dec 06, 2022 | 21.21 | 21.63 | 19.06 | 20.69 | 5,340 | -0.94(-4.35%) |
Dec 05, 2022 | 22.26 | 23.06 | 21.42 | 21.63 | 2,369 | -0.95(-4.19%) |
Dec 02, 2022 | 21.84 | 23.10 | 21.63 | 22.57 | 4,226 | +0.73(+3.37%) |