Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.60 | 17.75 | 17.59 | 17.70 | 1,193,965 | +0.08(+0.45%) |
Feb 27, 2023 | 17.61 | 17.64 | 17.57 | 17.62 | 823,292 | +0.07(+0.40%) |
Feb 24, 2023 | 17.56 | 17.59 | 17.53 | 17.55 | 1,118,683 | -0.13(-0.74%) |
Feb 23, 2023 | 17.71 | 17.73 | 17.63 | 17.68 | 939,762 | -0.00(-0.03%) |
Feb 22, 2023 | 17.80 | 17.82 | 17.68 | 17.68 | 851,397 | -0.10(-0.56%) |
Feb 21, 2023 | 17.84 | 17.88 | 17.75 | 17.79 | 900,296 | -0.07(-0.36%) |
Feb 17, 2023 | 17.70 | 17.87 | 17.68 | 17.85 | 992,626 | +0.05(+0.28%) |
Feb 16, 2023 | 17.76 | 17.89 | 17.72 | 17.80 | 1,363,895 | -0.01(-0.06%) |
Feb 15, 2023 | 17.79 | 17.82 | 17.74 | 17.81 | 822,135 | -0.19(-1.06%) |
Feb 14, 2023 | 17.92 | 18.09 | 17.87 | 18.00 | 1,523,025 | +0.03(+0.17%) |
Feb 13, 2023 | 18.01 | 18.02 | 17.95 | 17.97 | 914,994 | -0.11(-0.61%) |
Feb 10, 2023 | 18.10 | 18.10 | 18.00 | 18.08 | 1,375,809 | +0.05(+0.28%) |
Feb 09, 2023 | 18.30 | 18.30 | 18.02 | 18.03 | 1,534,606 | -0.16(-0.88%) |
Feb 08, 2023 | 18.23 | 18.23 | 18.12 | 18.19 | 889,383 | +0.05(+0.28%) |
Feb 07, 2023 | 18.11 | 18.26 | 18.08 | 18.14 | 1,889,352 | +0.03(+0.17%) |
Feb 06, 2023 | 18.15 | 18.19 | 18.07 | 18.11 | 1,555,539 | +0.03(+0.17%) |
Feb 03, 2023 | 18.24 | 18.29 | 18.05 | 18.08 | 2,239,299 | -0.47(-2.53%) |
Feb 02, 2023 | 18.88 | 18.88 | 18.53 | 18.55 | 2,361,566 | -0.39(-2.06%) |
Feb 01, 2023 | 18.73 | 18.94 | 18.62 | 18.94 | 1,445,189 | +0.25(+1.34%) |
Jan 31, 2023 | 18.64 | 18.72 | 18.62 | 18.69 | 1,024,219 | +0.05(+0.27%) |
Jan 30, 2023 | 18.69 | 18.70 | 18.62 | 18.64 | 709,107 | -0.04(-0.21%) |
Jan 27, 2023 | 18.68 | 18.74 | 18.59 | 18.68 | 780,089 | -0.02(-0.11%) |
Jan 26, 2023 | 18.78 | 18.78 | 18.61 | 18.70 | 1,210,999 | -0.18(-0.95%) |
Jan 25, 2023 | 18.70 | 18.89 | 18.70 | 18.88 | 893,276 | +0.10(+0.53%) |
Jan 24, 2023 | 18.71 | 18.80 | 18.60 | 18.78 | 812,944 | +0.06(+0.32%) |
Jan 23, 2023 | 18.60 | 18.73 | 18.54 | 18.72 | 1,241,402 | +0.03(+0.16%) |
Jan 20, 2023 | 18.67 | 18.73 | 18.63 | 18.69 | 939,212 | -0.05(-0.27%) |
Jan 19, 2023 | 18.60 | 18.76 | 18.57 | 18.74 | 803,426 | +0.28(+1.52%) |
Jan 18, 2023 | 18.64 | 18.67 | 18.44 | 18.46 | 881,495 | -0.05(-0.27%) |
Jan 17, 2023 | 18.58 | 18.58 | 18.46 | 18.51 | 997,579 | -0.12(-0.64%) |
Jan 13, 2023 | 18.44 | 18.64 | 18.44 | 18.63 | 800,667 | +0.23(+1.25%) |
Jan 12, 2023 | 18.35 | 18.42 | 18.23 | 18.40 | 1,287,359 | +0.21(+1.15%) |
Jan 11, 2023 | 18.22 | 18.22 | 18.11 | 18.19 | 677,336 | -0.03(-0.16%) |
Jan 10, 2023 | 18.23 | 18.23 | 18.14 | 18.22 | 817,889 | +0.08(+0.44%) |
Jan 09, 2023 | 18.19 | 18.24 | 18.12 | 18.14 | 975,203 | +0.04(+0.22%) |
Jan 06, 2023 | 17.91 | 18.14 | 17.86 | 18.10 | 912,310 | +0.33(+1.86%) |
Jan 05, 2023 | 17.81 | 17.82 | 17.70 | 17.77 | 619,811 | -0.23(-1.28%) |
Jan 04, 2023 | 18.01 | 18.04 | 17.91 | 18.00 | 1,367,432 | +0.18(+0.98%) |
Jan 03, 2023 | 17.85 | 17.93 | 17.72 | 17.82 | 658,131 | +0.13(+0.76%) |
Dec 30, 2022 | 17.64 | 17.70 | 17.59 | 17.69 | 615,073 | +0.10(+0.57%) |
Dec 29, 2022 | 17.56 | 17.64 | 17.56 | 17.59 | 661,770 | +0.10(+0.57%) |
Dec 28, 2022 | 17.50 | 17.55 | 17.42 | 17.49 | 767,260 | -0.09(-0.51%) |
Dec 27, 2022 | 17.50 | 17.77 | 17.49 | 17.58 | 712,682 | +0.14(+0.80%) |
Dec 23, 2022 | 17.40 | 17.48 | 17.37 | 17.44 | 455,378 | +0.07(+0.40%) |
Dec 22, 2022 | 17.49 | 17.49 | 17.32 | 17.37 | 641,656 | -0.23(-1.31%) |
Dec 21, 2022 | 17.61 | 17.68 | 17.58 | 17.60 | 373,796 | -0.02(-0.11%) |
Dec 20, 2022 | 17.53 | 17.66 | 17.52 | 17.62 | 923,162 | +0.28(+1.61%) |
Dec 19, 2022 | 17.38 | 17.41 | 17.30 | 17.34 | 512,870 | -0.05(-0.29%) |
Dec 16, 2022 | 17.30 | 17.40 | 17.29 | 17.39 | 753,869 | +0.15(+0.87%) |
Dec 15, 2022 | 17.28 | 17.32 | 17.20 | 17.24 | 756,040 | -0.27(-1.54%) |
Dec 14, 2022 | 17.54 | 17.59 | 17.43 | 17.51 | 1,260,577 | -0.05(-0.28%) |
Dec 13, 2022 | 17.64 | 17.69 | 17.52 | 17.56 | 1,065,052 | +0.30(+1.74%) |
Dec 12, 2022 | 17.35 | 17.36 | 17.24 | 17.26 | 694,045 | -0.16(-0.92%) |
Dec 09, 2022 | 17.44 | 17.52 | 17.36 | 17.42 | 807,135 | +0.08(+0.46%) |
Dec 08, 2022 | 17.35 | 17.41 | 17.32 | 17.34 | 377,600 | +0.00(+0.00%) |
Dec 07, 2022 | 17.25 | 17.36 | 17.23 | 17.34 | 757,719 | +0.15(+0.87%) |
Dec 06, 2022 | 17.21 | 17.25 | 17.14 | 17.19 | 592,158 | +0.05(+0.29%) |
Dec 05, 2022 | 17.37 | 17.38 | 17.12 | 17.14 | 941,794 | -0.30(-1.72%) |
Dec 02, 2022 | 17.33 | 17.45 | 17.27 | 17.44 | 1,160,470 | -0.04(-0.26%) |