Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.84 | 17.15 | 16.39 | 16.88 | 92,452 | +0.45(+2.74%) |
Feb 27, 2023 | 16.66 | 16.86 | 16.32 | 16.43 | 62,644 | -0.11(-0.67%) |
Feb 24, 2023 | 16.63 | 16.80 | 16.36 | 16.54 | 80,721 | -0.46(-2.71%) |
Feb 23, 2023 | 16.64 | 17.11 | 16.52 | 17.00 | 82,381 | +0.50(+3.03%) |
Feb 22, 2023 | 16.50 | 16.64 | 15.88 | 16.50 | 161,856 | +0.05(+0.30%) |
Feb 21, 2023 | 16.05 | 17.29 | 16.05 | 16.45 | 213,338 | +0.59(+3.72%) |
Feb 17, 2023 | 16.13 | 16.24 | 15.60 | 15.86 | 153,380 | -0.44(-2.70%) |
Feb 16, 2023 | 16.89 | 17.15 | 16.30 | 16.30 | 104,040 | -0.70(-4.12%) |
Feb 15, 2023 | 16.54 | 17.32 | 16.48 | 17.00 | 67,550 | +0.24(+1.43%) |
Feb 14, 2023 | 17.01 | 17.27 | 16.51 | 16.76 | 65,193 | +0.13(+0.78%) |
Feb 13, 2023 | 17.21 | 17.21 | 16.54 | 16.63 | 99,726 | -0.11(-0.66%) |
Feb 10, 2023 | 16.62 | 17.00 | 16.25 | 16.74 | 88,847 | -0.13(-0.77%) |
Feb 09, 2023 | 17.01 | 17.28 | 16.64 | 16.87 | 73,269 | +0.02(+0.12%) |
Feb 08, 2023 | 17.11 | 17.62 | 16.70 | 16.85 | 105,267 | -0.19(-1.12%) |
Feb 07, 2023 | 17.29 | 17.50 | 16.63 | 17.04 | 91,513 | -0.35(-2.01%) |
Feb 06, 2023 | 17.22 | 17.75 | 17.01 | 17.39 | 69,759 | +0.07(+0.40%) |
Feb 03, 2023 | 17.25 | 17.89 | 17.00 | 17.32 | 100,260 | -0.31(-1.76%) |
Feb 02, 2023 | 18.06 | 18.47 | 16.91 | 17.63 | 172,501 | -0.14(-0.79%) |
Feb 01, 2023 | 17.34 | 18.09 | 17.04 | 17.77 | 99,056 | +0.36(+2.07%) |
Jan 31, 2023 | 17.69 | 17.82 | 17.28 | 17.41 | 79,438 | -0.09(-0.51%) |
Jan 30, 2023 | 17.87 | 18.65 | 17.13 | 17.50 | 113,939 | -0.74(-4.06%) |
Jan 27, 2023 | 17.59 | 18.89 | 17.50 | 18.24 | 120,334 | +0.43(+2.41%) |
Jan 26, 2023 | 18.20 | 18.28 | 17.62 | 17.81 | 58,009 | -0.19(-1.06%) |
Jan 25, 2023 | 17.65 | 18.15 | 17.29 | 18.00 | 83,180 | +0.29(+1.64%) |
Jan 24, 2023 | 18.28 | 18.41 | 17.68 | 17.71 | 61,851 | -0.46(-2.53%) |
Jan 23, 2023 | 18.00 | 18.75 | 17.65 | 18.17 | 83,400 | +0.29(+1.62%) |
Jan 20, 2023 | 17.73 | 18.22 | 17.71 | 17.88 | 83,085 | +0.36(+2.05%) |
Jan 19, 2023 | 17.40 | 17.66 | 17.09 | 17.52 | 96,502 | -0.34(-1.90%) |
Jan 18, 2023 | 18.49 | 18.89 | 17.82 | 17.86 | 75,685 | -0.44(-2.40%) |
Jan 17, 2023 | 17.40 | 18.65 | 17.13 | 18.30 | 164,780 | +0.75(+4.27%) |
Jan 13, 2023 | 17.19 | 17.68 | 17.00 | 17.55 | 128,994 | -0.15(-0.85%) |
Jan 12, 2023 | 17.40 | 17.80 | 17.22 | 17.70 | 75,592 | +0.23(+1.32%) |
Jan 11, 2023 | 17.91 | 18.30 | 17.11 | 17.47 | 152,915 | -0.17(-0.96%) |
Jan 10, 2023 | 16.36 | 17.75 | 16.19 | 17.64 | 148,327 | +1.40(+8.62%) |
Jan 09, 2023 | 16.60 | 17.16 | 16.13 | 16.24 | 119,939 | -0.29(-1.75%) |
Jan 06, 2023 | 16.99 | 17.49 | 16.40 | 16.53 | 117,317 | -0.41(-2.42%) |
Jan 05, 2023 | 16.71 | 17.06 | 16.24 | 16.94 | 74,225 | -0.18(-1.05%) |
Jan 04, 2023 | 16.35 | 17.25 | 15.93 | 17.12 | 135,141 | +0.65(+3.95%) |
Jan 03, 2023 | 17.96 | 17.98 | 15.79 | 16.47 | 201,689 | -1.00(-5.72%) |
Dec 30, 2022 | 16.43 | 17.74 | 16.16 | 17.47 | 230,053 | +1.06(+6.46%) |
Dec 29, 2022 | 15.40 | 16.41 | 15.26 | 16.41 | 359,501 | +1.07(+6.98%) |
Dec 28, 2022 | 15.23 | 15.60 | 14.50 | 15.34 | 194,027 | -0.08(-0.52%) |
Dec 27, 2022 | 15.85 | 16.01 | 15.01 | 15.42 | 138,320 | -0.54(-3.38%) |
Dec 23, 2022 | 15.77 | 16.17 | 15.24 | 15.96 | 162,310 | -0.08(-0.50%) |
Dec 22, 2022 | 16.16 | 16.16 | 14.84 | 16.04 | 229,915 | -0.55(-3.32%) |
Dec 21, 2022 | 16.71 | 17.27 | 16.25 | 16.59 | 143,212 | -0.06(-0.36%) |
Dec 20, 2022 | 17.48 | 17.85 | 16.55 | 16.65 | 198,040 | -1.20(-6.72%) |
Dec 19, 2022 | 19.88 | 19.88 | 17.48 | 17.85 | 189,217 | -1.55(-7.99%) |
Dec 16, 2022 | 18.47 | 20.35 | 18.26 | 19.40 | 260,246 | +0.75(+4.02%) |
Dec 15, 2022 | 18.10 | 19.51 | 18.10 | 18.65 | 174,827 | +0.62(+3.44%) |
Dec 14, 2022 | 18.15 | 18.71 | 17.89 | 18.03 | 144,967 | -0.04(-0.22%) |
Dec 13, 2022 | 19.34 | 19.62 | 18.01 | 18.07 | 248,191 | -0.80(-4.24%) |
Dec 12, 2022 | 19.07 | 19.94 | 18.02 | 18.87 | 224,957 | -0.44(-2.28%) |
Dec 09, 2022 | 20.76 | 21.58 | 19.27 | 19.31 | 218,245 | -1.60(-7.65%) |
Dec 08, 2022 | 19.28 | 21.18 | 19.01 | 20.91 | 220,985 | +1.81(+9.48%) |
Dec 07, 2022 | 19.53 | 20.00 | 19.00 | 19.10 | 125,167 | -0.37(-1.90%) |
Dec 06, 2022 | 20.00 | 20.25 | 18.89 | 19.47 | 152,132 | -0.66(-3.28%) |
Dec 05, 2022 | 19.50 | 21.00 | 18.94 | 20.13 | 287,322 | +0.43(+2.18%) |
Dec 02, 2022 | 17.99 | 19.89 | 17.70 | 19.70 | 317,092 | +1.61(+8.90%) |