Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.12 | 18.20 | 18.09 | 18.18 | 148,211 | +0.10(+0.54%) |
Feb 27, 2023 | 18.18 | 18.20 | 18.09 | 18.09 | 110,791 | +0.00(+0.00%) |
Feb 24, 2023 | 17.95 | 18.10 | 17.90 | 18.09 | 295,185 | -0.02(-0.10%) |
Feb 23, 2023 | 18.06 | 18.18 | 18.02 | 18.10 | 1,230,454 | +0.10(+0.54%) |
Feb 22, 2023 | 18.05 | 18.13 | 17.95 | 18.01 | 201,865 | +0.02(+0.10%) |
Feb 21, 2023 | 18.36 | 18.46 | 17.98 | 17.99 | 235,360 | -0.47(-2.55%) |
Feb 17, 2023 | 18.45 | 18.48 | 18.37 | 18.46 | 109,915 | -0.05(-0.28%) |
Feb 16, 2023 | 18.39 | 18.52 | 18.37 | 18.51 | 132,556 | +0.04(+0.19%) |
Feb 15, 2023 | 18.52 | 18.52 | 18.43 | 18.48 | 165,924 | -0.03(-0.14%) |
Feb 14, 2023 | 18.40 | 18.50 | 18.37 | 18.50 | 190,927 | +0.04(+0.24%) |
Feb 13, 2023 | 18.31 | 18.46 | 18.28 | 18.46 | 160,045 | +0.15(+0.81%) |
Feb 10, 2023 | 18.28 | 18.36 | 18.23 | 18.31 | 119,083 | -0.01(-0.05%) |
Feb 09, 2023 | 18.49 | 18.51 | 18.31 | 18.32 | 147,773 | -0.14(-0.76%) |
Feb 08, 2023 | 18.44 | 18.48 | 18.37 | 18.46 | 112,085 | +0.00(+0.00%) |
Feb 07, 2023 | 18.57 | 18.60 | 18.37 | 18.46 | 131,820 | -0.08(-0.42%) |
Feb 06, 2023 | 18.64 | 18.68 | 18.49 | 18.54 | 155,747 | -0.20(-1.07%) |
Feb 03, 2023 | 18.88 | 18.88 | 18.68 | 18.74 | 223,111 | -0.19(-1.02%) |
Feb 02, 2023 | 18.86 | 18.98 | 18.71 | 18.93 | 530,666 | +0.26(+1.40%) |
Feb 01, 2023 | 18.57 | 18.70 | 18.48 | 18.67 | 319,913 | +0.15(+0.80%) |
Jan 31, 2023 | 18.42 | 18.54 | 18.37 | 18.52 | 198,483 | +0.10(+0.57%) |
Jan 30, 2023 | 18.36 | 18.43 | 18.31 | 18.42 | 238,308 | +0.05(+0.29%) |
Jan 27, 2023 | 18.24 | 18.40 | 18.14 | 18.37 | 387,936 | +0.13(+0.72%) |
Jan 26, 2023 | 18.14 | 18.24 | 17.96 | 18.23 | 1,342,557 | +0.24(+1.31%) |
Jan 25, 2023 | 18.01 | 18.04 | 17.90 | 18.00 | 204,116 | -0.04(-0.24%) |
Jan 24, 2023 | 18.03 | 18.09 | 17.88 | 18.04 | 100,731 | +0.01(+0.05%) |
Jan 23, 2023 | 17.84 | 18.04 | 17.81 | 18.03 | 202,098 | +0.24(+1.33%) |
Jan 20, 2023 | 17.85 | 17.85 | 17.60 | 17.80 | 124,885 | +0.03(+0.17%) |
Jan 19, 2023 | 17.68 | 17.79 | 17.62 | 17.77 | 130,212 | +0.08(+0.44%) |
Jan 18, 2023 | 17.90 | 17.90 | 17.63 | 17.69 | 195,774 | -0.03(-0.20%) |
Jan 17, 2023 | 17.49 | 17.72 | 17.43 | 17.72 | 133,898 | +0.29(+1.69%) |
Jan 13, 2023 | 17.30 | 17.49 | 17.30 | 17.43 | 105,121 | +0.10(+0.55%) |
Jan 12, 2023 | 17.25 | 17.38 | 17.17 | 17.33 | 135,080 | +0.10(+0.60%) |
Jan 11, 2023 | 17.17 | 17.28 | 17.13 | 17.23 | 160,010 | +0.12(+0.71%) |
Jan 10, 2023 | 17.06 | 17.11 | 16.92 | 17.11 | 161,367 | +0.08(+0.46%) |
Jan 09, 2023 | 17.00 | 17.06 | 16.92 | 17.03 | 152,960 | +0.12(+0.72%) |
Jan 06, 2023 | 16.70 | 16.91 | 16.58 | 16.91 | 175,208 | +0.35(+2.09%) |
Jan 05, 2023 | 16.44 | 16.60 | 16.36 | 16.56 | 169,561 | +0.12(+0.74%) |
Jan 04, 2023 | 16.12 | 16.45 | 16.07 | 16.44 | 251,236 | +0.42(+2.65%) |
Jan 03, 2023 | 15.85 | 16.02 | 15.85 | 16.01 | 147,042 | +0.29(+1.82%) |
Dec 30, 2022 | 15.62 | 15.77 | 15.61 | 15.73 | 270,324 | +0.03(+0.17%) |
Dec 29, 2022 | 15.70 | 15.75 | 15.59 | 15.70 | 159,758 | +0.11(+0.72%) |
Dec 28, 2022 | 15.79 | 15.79 | 15.55 | 15.59 | 198,633 | -0.11(-0.72%) |
Dec 27, 2022 | 15.61 | 15.78 | 15.60 | 15.70 | 324,909 | +0.05(+0.30%) |
Dec 23, 2022 | 15.69 | 15.80 | 15.59 | 15.66 | 161,519 | -0.01(-0.08%) |
Dec 22, 2022 | 15.84 | 15.84 | 15.58 | 15.67 | 166,649 | -0.22(-1.36%) |
Dec 21, 2022 | 15.81 | 16.01 | 15.81 | 15.88 | 201,135 | +0.04(+0.27%) |
Dec 20, 2022 | 16.11 | 16.11 | 15.78 | 15.84 | 278,688 | -0.15(-0.96%) |
Dec 19, 2022 | 16.03 | 16.10 | 15.95 | 16.00 | 152,927 | -0.08(-0.48%) |
Dec 16, 2022 | 16.20 | 16.26 | 16.03 | 16.07 | 149,814 | -0.20(-1.22%) |
Dec 15, 2022 | 16.41 | 16.44 | 16.20 | 16.27 | 99,274 | -0.15(-0.94%) |
Dec 14, 2022 | 16.36 | 16.48 | 16.29 | 16.43 | 115,777 | +0.05(+0.31%) |
Dec 13, 2022 | 16.37 | 16.50 | 16.28 | 16.37 | 145,664 | +0.26(+1.60%) |
Dec 12, 2022 | 16.22 | 16.25 | 16.03 | 16.12 | 266,252 | -0.07(-0.43%) |
Dec 09, 2022 | 16.43 | 16.48 | 16.18 | 16.18 | 152,529 | -0.32(-1.93%) |
Dec 08, 2022 | 16.67 | 16.73 | 16.48 | 16.50 | 162,469 | -0.15(-0.88%) |
Dec 07, 2022 | 16.67 | 16.68 | 16.52 | 16.65 | 221,161 | -0.01(-0.05%) |
Dec 06, 2022 | 16.83 | 16.85 | 16.40 | 16.66 | 239,646 | -0.05(-0.31%) |
Dec 05, 2022 | 16.92 | 16.93 | 16.61 | 16.71 | 220,412 | -0.24(-1.42%) |
Dec 02, 2022 | 16.90 | 17.01 | 16.73 | 16.95 | 164,440 | -0.01(-0.05%) |