Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.50 | 16.82 | 14.28 | 16.46 | 1,542,207 | +2.07(+14.38%) |
Feb 27, 2023 | 14.60 | 14.60 | 14.19 | 14.39 | 986,964 | -0.11(-0.76%) |
Feb 24, 2023 | 15.00 | 15.02 | 14.49 | 14.50 | 812,827 | -0.72(-4.73%) |
Feb 23, 2023 | 15.37 | 15.47 | 15.00 | 15.22 | 610,895 | -0.11(-0.72%) |
Feb 22, 2023 | 15.45 | 15.73 | 15.33 | 15.33 | 1,018,135 | -0.14(-0.90%) |
Feb 21, 2023 | 16.02 | 16.02 | 15.46 | 15.47 | 1,055,601 | -0.69(-4.27%) |
Feb 17, 2023 | 16.09 | 16.26 | 15.66 | 16.16 | 1,792,143 | +0.15(+0.94%) |
Feb 16, 2023 | 16.07 | 16.30 | 15.95 | 16.01 | 797,661 | -0.34(-2.08%) |
Feb 15, 2023 | 15.92 | 16.59 | 15.87 | 16.35 | 1,417,496 | +0.22(+1.36%) |
Feb 14, 2023 | 15.65 | 16.32 | 15.64 | 16.13 | 637,160 | +0.34(+2.15%) |
Feb 13, 2023 | 15.84 | 15.95 | 15.69 | 15.79 | 637,396 | +0.01(+0.06%) |
Feb 10, 2023 | 15.58 | 15.87 | 15.50 | 15.78 | 726,090 | +0.07(+0.48%) |
Feb 09, 2023 | 16.01 | 16.12 | 15.67 | 15.71 | 922,568 | -0.21(-1.29%) |
Feb 08, 2023 | 16.39 | 16.48 | 15.89 | 15.91 | 646,266 | -0.54(-3.28%) |
Feb 07, 2023 | 16.59 | 16.74 | 16.13 | 16.45 | 901,070 | -0.38(-2.26%) |
Feb 06, 2023 | 16.62 | 16.84 | 16.28 | 16.83 | 996,599 | +0.17(+1.02%) |
Feb 03, 2023 | 17.20 | 17.20 | 16.59 | 16.66 | 952,137 | -0.74(-4.25%) |
Feb 02, 2023 | 17.13 | 17.46 | 16.97 | 17.40 | 788,374 | +0.37(+2.17%) |
Feb 01, 2023 | 16.73 | 17.14 | 16.55 | 17.03 | 647,392 | +0.26(+1.55%) |
Jan 31, 2023 | 16.41 | 16.79 | 16.39 | 16.77 | 486,147 | +0.47(+2.88%) |
Jan 30, 2023 | 16.47 | 16.57 | 16.24 | 16.30 | 245,552 | -0.31(-1.87%) |
Jan 27, 2023 | 16.67 | 16.81 | 16.37 | 16.61 | 319,142 | -0.03(-0.18%) |
Jan 26, 2023 | 16.70 | 16.92 | 16.17 | 16.64 | 489,958 | +0.01(+0.06%) |
Jan 25, 2023 | 16.31 | 16.69 | 16.09 | 16.63 | 642,038 | +0.33(+2.02%) |
Jan 24, 2023 | 16.08 | 16.50 | 16.01 | 16.30 | 478,699 | +0.17(+1.05%) |
Jan 23, 2023 | 15.78 | 16.23 | 15.70 | 16.13 | 624,553 | +0.43(+2.74%) |
Jan 20, 2023 | 15.50 | 15.74 | 15.07 | 15.70 | 591,394 | +0.31(+2.01%) |
Jan 19, 2023 | 15.61 | 15.75 | 15.06 | 15.39 | 626,873 | -0.28(-1.79%) |
Jan 18, 2023 | 15.70 | 15.96 | 15.52 | 15.67 | 265,922 | -0.09(-0.57%) |
Jan 17, 2023 | 16.11 | 16.23 | 15.75 | 15.76 | 302,997 | -0.39(-2.41%) |
Jan 13, 2023 | 15.92 | 16.25 | 15.82 | 16.15 | 326,138 | -0.02(-0.12%) |
Jan 12, 2023 | 16.10 | 16.38 | 15.86 | 16.17 | 775,065 | +0.13(+0.81%) |
Jan 11, 2023 | 15.82 | 16.07 | 15.82 | 16.04 | 391,978 | +0.31(+1.97%) |
Jan 10, 2023 | 15.48 | 15.73 | 15.24 | 15.73 | 317,578 | +0.16(+1.03%) |
Jan 09, 2023 | 15.92 | 16.16 | 15.48 | 15.57 | 563,761 | -0.30(-1.89%) |
Jan 06, 2023 | 15.01 | 15.90 | 14.99 | 15.87 | 673,259 | +0.97(+6.51%) |
Jan 05, 2023 | 14.85 | 15.15 | 14.51 | 14.90 | 866,707 | +0.11(+0.74%) |
Jan 04, 2023 | 14.89 | 15.01 | 14.68 | 14.79 | 645,837 | -0.07(-0.47%) |
Jan 03, 2023 | 14.94 | 15.03 | 14.61 | 14.86 | 673,086 | +0.10(+0.68%) |
Dec 30, 2022 | 15.08 | 15.29 | 14.67 | 14.76 | 636,572 | -0.48(-3.15%) |
Dec 29, 2022 | 14.48 | 15.24 | 14.39 | 15.24 | 761,628 | +0.90(+6.28%) |
Dec 28, 2022 | 14.50 | 14.64 | 14.31 | 14.34 | 433,184 | -0.18(-1.24%) |
Dec 27, 2022 | 14.89 | 14.90 | 14.50 | 14.52 | 459,039 | -0.33(-2.22%) |
Dec 23, 2022 | 13.82 | 14.86 | 13.80 | 14.85 | 770,350 | +1.01(+7.30%) |
Dec 22, 2022 | 14.77 | 14.77 | 13.74 | 13.84 | 1,388,418 | -0.96(-6.49%) |
Dec 21, 2022 | 14.97 | 15.14 | 14.73 | 14.80 | 733,704 | -0.07(-0.47%) |
Dec 20, 2022 | 14.64 | 15.25 | 14.46 | 14.87 | 1,259,938 | +0.20(+1.36%) |
Dec 19, 2022 | 15.08 | 15.19 | 14.64 | 14.67 | 452,706 | -0.39(-2.59%) |
Dec 16, 2022 | 15.09 | 15.18 | 14.90 | 15.06 | 1,239,667 | -0.22(-1.44%) |
Dec 15, 2022 | 15.43 | 15.57 | 15.12 | 15.28 | 888,989 | -0.30(-1.93%) |
Dec 14, 2022 | 15.61 | 15.80 | 15.37 | 15.58 | 558,174 | -0.12(-0.76%) |
Dec 13, 2022 | 15.75 | 15.98 | 15.46 | 15.70 | 678,126 | +0.38(+2.48%) |
Dec 12, 2022 | 15.52 | 15.70 | 15.29 | 15.32 | 501,889 | -0.21(-1.35%) |
Dec 09, 2022 | 15.70 | 15.73 | 15.52 | 15.53 | 939,603 | -0.16(-1.02%) |
Dec 08, 2022 | 15.63 | 15.79 | 15.45 | 15.69 | 1,301,182 | +0.19(+1.23%) |
Dec 07, 2022 | 15.77 | 15.90 | 15.48 | 15.50 | 1,172,051 | -0.26(-1.65%) |
Dec 06, 2022 | 15.67 | 15.78 | 15.41 | 15.76 | 665,061 | +0.03(+0.19%) |
Dec 05, 2022 | 15.89 | 15.91 | 15.64 | 15.73 | 951,849 | -0.14(-0.88%) |
Dec 02, 2022 | 15.58 | 15.93 | 15.25 | 15.87 | 636,466 | +0.10(+0.63%) |