Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.55 | 17.55 | 17.24 | 17.27 | 204,488 | -0.17(-0.95%) |
Feb 27, 2023 | 17.55 | 17.57 | 17.36 | 17.44 | 100,999 | -0.03(-0.16%) |
Feb 24, 2023 | 17.52 | 17.52 | 17.36 | 17.46 | 105,278 | -0.11(-0.63%) |
Feb 23, 2023 | 17.58 | 17.75 | 17.53 | 17.57 | 70,578 | -0.02(-0.10%) |
Feb 22, 2023 | 17.76 | 17.79 | 17.55 | 17.59 | 56,514 | -0.07(-0.42%) |
Feb 21, 2023 | 17.85 | 17.92 | 17.65 | 17.66 | 78,748 | -0.28(-1.58%) |
Feb 17, 2023 | 17.75 | 17.96 | 17.75 | 17.95 | 79,332 | +0.12(+0.68%) |
Feb 16, 2023 | 17.89 | 18.02 | 17.79 | 17.83 | 111,257 | -0.18(-1.01%) |
Feb 15, 2023 | 17.92 | 18.03 | 17.77 | 18.01 | 177,281 | +0.06(+0.36%) |
Feb 14, 2023 | 17.96 | 18.05 | 17.81 | 17.95 | 79,723 | +0.02(+0.10%) |
Feb 13, 2023 | 17.73 | 17.96 | 17.73 | 17.93 | 85,816 | +0.18(+1.03%) |
Feb 10, 2023 | 17.53 | 17.75 | 17.53 | 17.75 | 74,537 | +0.19(+1.09%) |
Feb 09, 2023 | 17.88 | 17.88 | 17.53 | 17.55 | 92,292 | -0.20(-1.13%) |
Feb 08, 2023 | 17.75 | 17.86 | 17.72 | 17.75 | 45,650 | -0.04(-0.21%) |
Feb 07, 2023 | 17.68 | 17.85 | 17.59 | 17.79 | 115,597 | +0.07(+0.41%) |
Feb 06, 2023 | 17.86 | 17.93 | 17.66 | 17.72 | 118,434 | -0.22(-1.22%) |
Feb 03, 2023 | 18.00 | 18.08 | 17.91 | 17.94 | 86,577 | -0.08(-0.46%) |
Feb 02, 2023 | 18.08 | 18.08 | 17.92 | 18.02 | 198,137 | -0.07(-0.40%) |
Feb 01, 2023 | 17.93 | 18.24 | 17.88 | 18.09 | 115,355 | +0.17(+0.97%) |
Jan 31, 2023 | 17.72 | 17.93 | 17.72 | 17.92 | 92,113 | +0.26(+1.45%) |
Jan 30, 2023 | 17.74 | 17.90 | 17.59 | 17.66 | 157,455 | -0.11(-0.62%) |
Jan 27, 2023 | 17.83 | 17.91 | 17.74 | 17.77 | 133,802 | -0.10(-0.56%) |
Jan 26, 2023 | 17.82 | 17.99 | 17.76 | 17.87 | 77,082 | +0.07(+0.41%) |
Jan 25, 2023 | 17.83 | 17.92 | 17.70 | 17.80 | 223,095 | -0.10(-0.56%) |
Jan 24, 2023 | 17.83 | 17.96 | 17.69 | 17.90 | 215,762 | +0.04(+0.20%) |
Jan 23, 2023 | 17.70 | 17.94 | 17.70 | 17.86 | 338,356 | +0.06(+0.36%) |
Jan 20, 2023 | 17.71 | 17.81 | 17.59 | 17.80 | 123,269 | +0.13(+0.72%) |
Jan 19, 2023 | 17.75 | 17.84 | 17.64 | 17.67 | 250,788 | -0.05(-0.30%) |
Jan 18, 2023 | 18.10 | 18.10 | 17.71 | 17.72 | 170,847 | -0.25(-1.41%) |
Jan 17, 2023 | 18.08 | 18.13 | 17.94 | 17.98 | 141,542 | -0.10(-0.55%) |
Jan 13, 2023 | 18.00 | 18.24 | 18.00 | 18.08 | 170,153 | -0.02(-0.10%) |
Jan 12, 2023 | 18.14 | 18.22 | 17.99 | 18.10 | 85,331 | +0.01(+0.05%) |
Jan 11, 2023 | 18.06 | 18.10 | 17.90 | 18.09 | 104,291 | +0.10(+0.55%) |
Jan 10, 2023 | 17.89 | 18.09 | 17.89 | 17.99 | 115,470 | +0.07(+0.40%) |
Jan 09, 2023 | 18.16 | 18.26 | 17.92 | 17.92 | 155,350 | -0.23(-1.25%) |
Jan 06, 2023 | 18.02 | 18.20 | 17.96 | 18.14 | 93,700 | +0.14(+0.76%) |
Jan 05, 2023 | 18.09 | 18.11 | 17.92 | 18.01 | 84,764 | -0.23(-1.24%) |
Jan 04, 2023 | 18.04 | 18.35 | 18.02 | 18.23 | 100,218 | +0.14(+0.75%) |
Jan 03, 2023 | 18.01 | 18.17 | 17.93 | 18.10 | 153,123 | +0.14(+0.76%) |
Dec 30, 2022 | 17.91 | 17.99 | 17.77 | 17.96 | 113,854 | +0.03(+0.15%) |
Dec 29, 2022 | 17.70 | 18.01 | 17.70 | 17.93 | 105,621 | +0.27(+1.54%) |
Dec 28, 2022 | 17.78 | 17.97 | 17.65 | 17.66 | 126,209 | -0.17(-0.97%) |
Dec 27, 2022 | 17.93 | 18.01 | 17.81 | 17.83 | 100,286 | -0.13(-0.71%) |
Dec 23, 2022 | 17.98 | 18.11 | 17.88 | 17.96 | 69,346 | -0.02(-0.13%) |
Dec 22, 2022 | 17.87 | 17.99 | 17.77 | 17.98 | 83,967 | +0.02(+0.13%) |
Dec 21, 2022 | 18.04 | 18.15 | 17.88 | 17.96 | 161,444 | +0.03(+0.15%) |
Dec 20, 2022 | 17.91 | 18.00 | 17.81 | 17.93 | 107,534 | -0.01(-0.05%) |
Dec 19, 2022 | 17.98 | 18.00 | 17.82 | 17.94 | 99,452 | -0.04(-0.20%) |
Dec 16, 2022 | 18.13 | 18.22 | 17.94 | 17.98 | 165,148 | -0.34(-1.87%) |
Dec 15, 2022 | 18.45 | 18.53 | 18.26 | 18.32 | 128,566 | -0.28(-1.50%) |
Dec 14, 2022 | 18.47 | 18.75 | 18.38 | 18.60 | 114,499 | +0.11(+0.59%) |
Dec 13, 2022 | 18.80 | 18.83 | 18.43 | 18.49 | 78,245 | +0.11(+0.59%) |
Dec 12, 2022 | 18.21 | 18.40 | 18.21 | 18.38 | 72,287 | +0.17(+0.94%) |
Dec 09, 2022 | 18.43 | 18.49 | 18.19 | 18.21 | 77,951 | -0.24(-1.32%) |
Dec 08, 2022 | 18.50 | 18.66 | 18.38 | 18.46 | 160,000 | +0.05(+0.24%) |
Dec 07, 2022 | 18.34 | 18.55 | 18.12 | 18.41 | 104,644 | +0.14(+0.74%) |
Dec 06, 2022 | 18.36 | 18.43 | 18.16 | 18.28 | 86,585 | -0.14(-0.73%) |
Dec 05, 2022 | 18.57 | 18.71 | 18.40 | 18.41 | 98,388 | -0.36(-1.92%) |
Dec 02, 2022 | 18.50 | 18.84 | 18.45 | 18.77 | 44,956 | +0.04(+0.19%) |