Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.97 | 15.34 | 14.96 | 15.29 | 890,705 | +0.32(+2.14%) |
Feb 27, 2023 | 15.23 | 15.36 | 14.93 | 14.97 | 651,642 | -0.07(-0.47%) |
Feb 24, 2023 | 15.05 | 15.15 | 14.77 | 15.04 | 1,120,856 | -0.46(-2.97%) |
Feb 23, 2023 | 15.78 | 15.90 | 15.25 | 15.50 | 659,859 | -0.04(-0.26%) |
Feb 22, 2023 | 15.58 | 15.95 | 15.38 | 15.54 | 638,788 | +0.03(+0.19%) |
Feb 21, 2023 | 16.01 | 16.11 | 15.48 | 15.51 | 930,905 | -0.86(-5.25%) |
Feb 17, 2023 | 16.95 | 17.02 | 16.27 | 16.37 | 1,170,442 | -0.82(-4.77%) |
Feb 16, 2023 | 17.56 | 17.84 | 17.18 | 17.19 | 976,807 | -0.91(-5.03%) |
Feb 15, 2023 | 16.96 | 18.11 | 16.89 | 18.10 | 701,836 | +0.97(+5.66%) |
Feb 14, 2023 | 16.65 | 17.27 | 16.45 | 17.13 | 730,933 | +0.29(+1.72%) |
Feb 13, 2023 | 16.72 | 17.06 | 16.49 | 16.84 | 577,498 | +0.18(+1.08%) |
Feb 10, 2023 | 16.94 | 17.06 | 16.42 | 16.66 | 989,949 | -0.47(-2.74%) |
Feb 09, 2023 | 18.30 | 18.39 | 17.07 | 17.13 | 829,669 | -0.81(-4.52%) |
Feb 08, 2023 | 17.70 | 18.64 | 17.67 | 17.94 | 957,193 | +0.11(+0.62%) |
Feb 07, 2023 | 16.78 | 17.91 | 16.62 | 17.83 | 1,648,145 | +0.92(+5.44%) |
Feb 06, 2023 | 16.23 | 17.42 | 16.09 | 16.91 | 1,700,350 | +0.33(+1.99%) |
Feb 03, 2023 | 16.75 | 17.51 | 16.41 | 16.58 | 1,704,814 | -0.97(-5.53%) |
Feb 02, 2023 | 19.45 | 20.12 | 17.02 | 17.55 | 3,913,678 | -1.17(-6.25%) |
Feb 01, 2023 | 18.12 | 18.77 | 17.88 | 18.72 | 1,177,096 | +0.62(+3.43%) |
Jan 31, 2023 | 17.32 | 18.13 | 17.32 | 18.10 | 1,077,460 | +0.78(+4.50%) |
Jan 30, 2023 | 17.67 | 18.10 | 17.31 | 17.32 | 947,110 | -1.04(-5.66%) |
Jan 27, 2023 | 17.04 | 18.43 | 16.94 | 18.36 | 1,431,632 | +1.21(+7.06%) |
Jan 26, 2023 | 17.56 | 17.67 | 16.90 | 17.15 | 1,460,524 | +0.08(+0.47%) |
Jan 25, 2023 | 16.61 | 17.19 | 16.30 | 17.07 | 717,484 | -0.03(-0.18%) |
Jan 24, 2023 | 17.30 | 17.74 | 17.00 | 17.10 | 1,020,148 | -0.47(-2.68%) |
Jan 23, 2023 | 16.65 | 17.58 | 16.57 | 17.57 | 1,006,176 | +1.05(+6.36%) |
Jan 20, 2023 | 16.17 | 16.55 | 16.02 | 16.52 | 730,108 | +0.43(+2.67%) |
Jan 19, 2023 | 15.97 | 16.45 | 15.86 | 16.09 | 839,359 | -0.18(-1.11%) |
Jan 18, 2023 | 17.01 | 17.36 | 16.24 | 16.27 | 1,004,912 | -0.33(-1.99%) |
Jan 17, 2023 | 16.53 | 16.62 | 16.12 | 16.60 | 1,139,030 | +0.64(+4.01%) |
Jan 13, 2023 | 15.50 | 16.09 | 15.36 | 15.96 | 738,960 | +0.09(+0.57%) |
Jan 12, 2023 | 15.62 | 15.87 | 15.01 | 15.87 | 1,136,758 | +0.25(+1.60%) |
Jan 11, 2023 | 15.49 | 15.69 | 15.18 | 15.62 | 705,409 | +0.24(+1.56%) |
Jan 10, 2023 | 15.16 | 15.56 | 15.09 | 15.38 | 633,387 | +0.12(+0.79%) |
Jan 09, 2023 | 15.25 | 15.63 | 15.17 | 15.26 | 630,458 | +0.37(+2.48%) |
Jan 06, 2023 | 14.87 | 15.00 | 14.30 | 14.89 | 660,253 | +0.27(+1.85%) |
Jan 05, 2023 | 14.67 | 14.81 | 14.31 | 14.62 | 646,306 | -0.33(-2.21%) |
Jan 04, 2023 | 14.44 | 15.04 | 14.31 | 14.95 | 1,029,573 | +0.75(+5.28%) |
Jan 03, 2023 | 14.67 | 15.03 | 13.95 | 14.20 | 916,346 | -0.10(-0.70%) |
Dec 30, 2022 | 14.00 | 14.51 | 13.89 | 14.30 | 942,854 | -0.05(-0.35%) |
Dec 29, 2022 | 12.95 | 14.51 | 12.95 | 14.35 | 1,129,373 | +1.60(+12.55%) |
Dec 28, 2022 | 13.06 | 13.31 | 12.71 | 12.75 | 977,676 | -0.41(-3.12%) |
Dec 27, 2022 | 13.33 | 13.46 | 12.91 | 13.16 | 591,489 | -0.32(-2.37%) |
Dec 23, 2022 | 13.32 | 13.49 | 13.06 | 13.48 | 702,394 | +0.01(+0.07%) |
Dec 22, 2022 | 13.60 | 13.65 | 12.90 | 13.47 | 1,305,175 | -0.43(-3.09%) |
Dec 21, 2022 | 13.95 | 14.18 | 13.62 | 13.90 | 794,750 | +0.06(+0.43%) |
Dec 20, 2022 | 13.64 | 14.17 | 13.56 | 13.84 | 686,438 | -0.03(-0.22%) |
Dec 19, 2022 | 14.34 | 14.52 | 13.63 | 13.87 | 936,184 | -0.62(-4.28%) |
Dec 16, 2022 | 14.45 | 14.67 | 14.21 | 14.49 | 820,515 | -0.11(-0.75%) |
Dec 15, 2022 | 14.85 | 15.00 | 14.49 | 14.60 | 1,030,704 | -0.80(-5.19%) |
Dec 14, 2022 | 15.24 | 15.73 | 15.09 | 15.40 | 1,232,135 | +0.13(+0.85%) |
Dec 13, 2022 | 16.06 | 16.82 | 15.06 | 15.27 | 1,385,924 | +0.12(+0.79%) |
Dec 12, 2022 | 14.91 | 15.33 | 14.75 | 15.15 | 1,402,568 | +0.23(+1.54%) |
Dec 09, 2022 | 15.06 | 15.36 | 14.92 | 14.92 | 1,597,278 | -0.30(-1.97%) |
Dec 08, 2022 | 15.42 | 15.95 | 15.13 | 15.22 | 932,760 | +0.02(+0.13%) |
Dec 07, 2022 | 15.18 | 15.38 | 14.79 | 15.20 | 954,510 | -0.10(-0.65%) |
Dec 06, 2022 | 15.99 | 15.99 | 15.15 | 15.30 | 949,681 | -0.73(-4.55%) |
Dec 05, 2022 | 17.06 | 17.16 | 15.93 | 16.03 | 873,007 | -1.21(-7.02%) |
Dec 02, 2022 | 16.79 | 17.61 | 16.47 | 17.24 | 1,552,905 | -0.02(-0.12%) |