Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.73 | 20.27 | 19.67 | 20.18 | 769,237 | +0.36(+1.82%) |
Feb 27, 2023 | 20.14 | 20.40 | 19.51 | 19.82 | 778,295 | +0.17(+0.87%) |
Feb 24, 2023 | 19.42 | 19.91 | 19.12 | 19.65 | 519,512 | +0.05(+0.26%) |
Feb 23, 2023 | 19.40 | 19.63 | 19.11 | 19.60 | 447,320 | +0.17(+0.87%) |
Feb 22, 2023 | 19.50 | 19.92 | 19.13 | 19.43 | 560,001 | -0.04(-0.21%) |
Feb 21, 2023 | 19.78 | 20.00 | 19.19 | 19.47 | 834,059 | -0.56(-2.80%) |
Feb 17, 2023 | 19.75 | 20.27 | 19.42 | 20.03 | 817,679 | +0.35(+1.78%) |
Feb 16, 2023 | 20.73 | 20.80 | 19.65 | 19.68 | 885,708 | -1.19(-5.70%) |
Feb 15, 2023 | 21.06 | 21.29 | 20.60 | 20.87 | 680,465 | -0.34(-1.60%) |
Feb 14, 2023 | 20.46 | 21.35 | 20.10 | 21.21 | 629,602 | +0.58(+2.81%) |
Feb 13, 2023 | 20.94 | 21.09 | 20.43 | 20.63 | 749,451 | -0.23(-1.10%) |
Feb 10, 2023 | 20.78 | 21.21 | 20.40 | 20.86 | 744,713 | +0.02(+0.10%) |
Feb 09, 2023 | 20.92 | 21.78 | 20.71 | 20.84 | 956,770 | +0.09(+0.43%) |
Feb 08, 2023 | 21.52 | 21.86 | 20.75 | 20.75 | 890,391 | -0.96(-4.42%) |
Feb 07, 2023 | 20.49 | 21.75 | 20.12 | 21.71 | 1,323,189 | +1.05(+5.08%) |
Feb 06, 2023 | 19.03 | 21.16 | 18.90 | 20.66 | 1,165,602 | +1.64(+8.62%) |
Feb 03, 2023 | 18.79 | 19.30 | 18.73 | 19.02 | 449,046 | -0.13(-0.68%) |
Feb 02, 2023 | 18.82 | 19.27 | 18.66 | 19.15 | 672,908 | +0.39(+2.08%) |
Feb 01, 2023 | 18.34 | 19.10 | 18.06 | 18.76 | 600,436 | +0.50(+2.74%) |
Jan 31, 2023 | 18.02 | 18.53 | 18.02 | 18.26 | 747,129 | +0.32(+1.78%) |
Jan 30, 2023 | 18.20 | 18.42 | 17.76 | 17.94 | 671,745 | -0.46(-2.50%) |
Jan 27, 2023 | 18.38 | 18.90 | 18.25 | 18.40 | 458,103 | +0.03(+0.16%) |
Jan 26, 2023 | 18.58 | 18.94 | 18.10 | 18.37 | 714,101 | -0.18(-0.97%) |
Jan 25, 2023 | 16.19 | 18.56 | 15.94 | 18.55 | 1,234,835 | +2.33(+14.36%) |
Jan 24, 2023 | 15.86 | 16.34 | 15.75 | 16.22 | 365,417 | +0.31(+1.95%) |
Jan 23, 2023 | 15.96 | 16.27 | 15.70 | 15.91 | 554,111 | -0.21(-1.30%) |
Jan 20, 2023 | 15.58 | 16.21 | 15.40 | 16.12 | 601,242 | +0.70(+4.54%) |
Jan 19, 2023 | 15.71 | 15.91 | 15.40 | 15.42 | 442,388 | -0.31(-1.97%) |
Jan 18, 2023 | 16.11 | 16.65 | 15.71 | 15.73 | 473,261 | -0.30(-1.87%) |
Jan 17, 2023 | 16.57 | 16.64 | 15.96 | 16.03 | 731,419 | -0.27(-1.66%) |
Jan 13, 2023 | 16.04 | 16.71 | 15.88 | 16.30 | 737,023 | -0.18(-1.09%) |
Jan 12, 2023 | 15.07 | 16.63 | 14.90 | 16.48 | 979,931 | +1.45(+9.65%) |
Jan 11, 2023 | 15.47 | 15.47 | 14.69 | 15.03 | 641,784 | -0.45(-2.91%) |
Jan 10, 2023 | 14.37 | 15.49 | 14.37 | 15.48 | 818,280 | +0.94(+6.46%) |
Jan 09, 2023 | 14.40 | 15.15 | 14.06 | 14.54 | 1,063,003 | +0.06(+0.41%) |
Jan 06, 2023 | 13.66 | 14.52 | 13.47 | 14.48 | 1,022,053 | +0.91(+6.71%) |
Jan 05, 2023 | 12.75 | 13.80 | 12.59 | 13.57 | 1,058,875 | +0.72(+5.60%) |
Jan 04, 2023 | 12.56 | 13.19 | 12.54 | 12.85 | 826,647 | +0.32(+2.55%) |
Jan 03, 2023 | 12.28 | 12.80 | 12.19 | 12.53 | 999,280 | +0.16(+1.29%) |
Dec 30, 2022 | 12.01 | 12.41 | 11.93 | 12.37 | 495,674 | +0.29(+2.40%) |
Dec 29, 2022 | 11.94 | 12.53 | 11.65 | 12.08 | 780,553 | +0.35(+2.98%) |
Dec 28, 2022 | 11.59 | 11.85 | 11.46 | 11.73 | 772,822 | +0.12(+1.03%) |
Dec 27, 2022 | 11.78 | 11.86 | 11.44 | 11.61 | 862,097 | -0.22(-1.86%) |
Dec 23, 2022 | 13.66 | 13.91 | 11.78 | 11.83 | 1,118,731 | -1.64(-12.18%) |
Dec 22, 2022 | 13.50 | 14.09 | 12.95 | 13.47 | 956,880 | +0.04(+0.30%) |
Dec 21, 2022 | 12.65 | 13.44 | 12.34 | 13.43 | 1,081,738 | +1.09(+8.83%) |
Dec 20, 2022 | 11.86 | 12.64 | 11.81 | 12.34 | 1,377,894 | +0.60(+5.11%) |
Dec 19, 2022 | 14.75 | 14.76 | 10.92 | 11.74 | 3,273,309 | -3.60(-23.47%) |
Dec 16, 2022 | 14.64 | 15.66 | 14.60 | 15.34 | 1,537,808 | +0.67(+4.57%) |
Dec 15, 2022 | 14.76 | 14.80 | 14.48 | 14.67 | 646,501 | -0.27(-1.81%) |
Dec 14, 2022 | 14.69 | 15.06 | 14.63 | 14.94 | 639,145 | +0.23(+1.56%) |
Dec 13, 2022 | 14.79 | 14.90 | 14.21 | 14.71 | 837,236 | +0.16(+1.10%) |
Dec 12, 2022 | 14.67 | 14.67 | 14.07 | 14.55 | 438,068 | -0.13(-0.89%) |
Dec 09, 2022 | 14.64 | 14.84 | 14.50 | 14.68 | 451,734 | -0.02(-0.14%) |
Dec 08, 2022 | 14.40 | 14.88 | 14.35 | 14.70 | 828,983 | +0.25(+1.73%) |
Dec 07, 2022 | 13.94 | 14.51 | 13.89 | 14.45 | 792,210 | +0.46(+3.29%) |
Dec 06, 2022 | 14.33 | 14.41 | 13.85 | 13.99 | 452,825 | -0.33(-2.30%) |
Dec 05, 2022 | 14.60 | 14.81 | 14.15 | 14.32 | 509,664 | -0.30(-2.05%) |
Dec 02, 2022 | 14.42 | 14.77 | 14.35 | 14.62 | 450,638 | +0.05(+0.34%) |