Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.71 | 23.40 | 22.34 | 22.36 | 708,293 | -0.41(-1.80%) |
Feb 27, 2023 | 23.91 | 24.89 | 22.75 | 22.77 | 566,790 | -0.90(-3.80%) |
Feb 24, 2023 | 23.96 | 24.78 | 23.47 | 23.67 | 653,844 | -0.94(-3.82%) |
Feb 23, 2023 | 23.90 | 24.65 | 23.73 | 24.61 | 578,977 | +0.76(+3.19%) |
Feb 22, 2023 | 23.15 | 24.32 | 22.67 | 23.85 | 1,004,594 | -0.08(-0.33%) |
Feb 21, 2023 | 26.73 | 27.07 | 23.81 | 23.93 | 1,295,811 | -3.20(-11.80%) |
Feb 17, 2023 | 23.60 | 27.46 | 23.44 | 27.13 | 2,750,246 | +6.63(+32.34%) |
Feb 16, 2023 | 19.83 | 20.97 | 19.58 | 20.50 | 909,384 | +0.22(+1.08%) |
Feb 15, 2023 | 18.41 | 20.34 | 18.41 | 20.28 | 601,553 | +1.88(+10.22%) |
Feb 14, 2023 | 18.47 | 18.47 | 17.94 | 18.40 | 199,762 | -0.13(-0.70%) |
Feb 13, 2023 | 17.99 | 18.54 | 17.66 | 18.53 | 304,938 | +0.58(+3.23%) |
Feb 10, 2023 | 17.69 | 18.16 | 17.61 | 17.95 | 249,524 | +0.15(+0.84%) |
Feb 09, 2023 | 18.40 | 18.46 | 17.66 | 17.80 | 365,602 | -0.24(-1.33%) |
Feb 08, 2023 | 18.13 | 18.42 | 17.92 | 18.04 | 273,055 | -0.14(-0.77%) |
Feb 07, 2023 | 18.40 | 18.56 | 17.97 | 18.18 | 437,260 | -0.25(-1.36%) |
Feb 06, 2023 | 18.85 | 18.91 | 18.34 | 18.43 | 271,178 | -0.64(-3.36%) |
Feb 03, 2023 | 19.30 | 19.58 | 18.92 | 19.07 | 354,380 | -0.62(-3.15%) |
Feb 02, 2023 | 19.65 | 20.22 | 19.55 | 19.69 | 417,879 | +0.63(+3.31%) |
Feb 01, 2023 | 18.41 | 19.61 | 18.11 | 19.06 | 611,944 | +0.55(+2.97%) |
Jan 31, 2023 | 17.64 | 18.53 | 17.62 | 18.51 | 334,761 | +0.83(+4.69%) |
Jan 30, 2023 | 18.12 | 18.13 | 17.43 | 17.68 | 374,292 | -0.58(-3.18%) |
Jan 27, 2023 | 17.61 | 18.37 | 17.61 | 18.26 | 311,743 | +0.55(+3.11%) |
Jan 26, 2023 | 17.72 | 17.94 | 17.46 | 17.71 | 492,995 | +0.17(+0.97%) |
Jan 25, 2023 | 17.45 | 17.73 | 17.34 | 17.54 | 300,331 | +0.00(+0.00%) |
Jan 24, 2023 | 17.49 | 17.77 | 17.38 | 17.54 | 242,278 | -0.10(-0.57%) |
Jan 23, 2023 | 17.14 | 17.86 | 17.14 | 17.64 | 272,989 | +0.53(+3.10%) |
Jan 20, 2023 | 17.22 | 17.39 | 16.96 | 17.11 | 243,117 | +0.02(+0.12%) |
Jan 19, 2023 | 17.08 | 17.32 | 16.88 | 17.09 | 222,936 | -0.11(-0.64%) |
Jan 18, 2023 | 17.61 | 17.97 | 17.19 | 17.20 | 276,566 | -0.38(-2.16%) |
Jan 17, 2023 | 17.61 | 17.69 | 17.21 | 17.58 | 212,620 | +0.00(+0.00%) |
Jan 13, 2023 | 17.68 | 17.68 | 17.33 | 17.58 | 388,216 | -0.29(-1.62%) |
Jan 12, 2023 | 17.88 | 18.20 | 17.74 | 17.87 | 337,702 | +0.21(+1.19%) |
Jan 11, 2023 | 17.76 | 17.96 | 17.40 | 17.66 | 292,770 | +0.00(+0.00%) |
Jan 10, 2023 | 17.27 | 17.71 | 17.22 | 17.66 | 278,477 | +0.32(+1.85%) |
Jan 09, 2023 | 17.17 | 17.71 | 17.03 | 17.34 | 350,156 | +0.33(+1.94%) |
Jan 06, 2023 | 17.12 | 17.26 | 16.80 | 17.01 | 304,663 | +0.04(+0.24%) |
Jan 05, 2023 | 16.65 | 17.04 | 16.39 | 16.97 | 327,995 | +0.19(+1.13%) |
Jan 04, 2023 | 16.20 | 16.99 | 16.08 | 16.78 | 602,391 | +0.88(+5.53%) |
Jan 03, 2023 | 15.93 | 16.29 | 15.64 | 15.90 | 597,919 | +0.23(+1.47%) |
Dec 30, 2022 | 15.21 | 15.69 | 15.10 | 15.67 | 444,408 | +0.23(+1.49%) |
Dec 29, 2022 | 14.64 | 15.65 | 14.64 | 15.44 | 524,790 | +0.96(+6.63%) |
Dec 28, 2022 | 15.48 | 15.64 | 14.45 | 14.48 | 481,670 | -1.07(-6.88%) |
Dec 27, 2022 | 15.51 | 15.71 | 14.95 | 15.55 | 358,701 | +0.00(+0.00%) |
Dec 23, 2022 | 15.56 | 15.77 | 15.38 | 15.55 | 408,880 | -0.09(-0.58%) |
Dec 22, 2022 | 15.02 | 15.67 | 14.59 | 15.64 | 610,078 | +0.38(+2.49%) |
Dec 21, 2022 | 15.66 | 15.99 | 15.19 | 15.26 | 458,404 | -0.38(-2.43%) |
Dec 20, 2022 | 15.55 | 16.01 | 15.37 | 15.64 | 623,305 | -0.03(-0.19%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.51 | 15.67 | 716,474 | -1.11(-6.62%) |
Dec 16, 2022 | 16.76 | 17.07 | 16.45 | 16.78 | 1,057,439 | -0.26(-1.53%) |
Dec 15, 2022 | 17.91 | 17.98 | 16.96 | 17.04 | 442,412 | -1.29(-7.04%) |
Dec 14, 2022 | 18.33 | 18.76 | 18.09 | 18.33 | 493,672 | -0.21(-1.13%) |
Dec 13, 2022 | 19.51 | 20.00 | 18.44 | 18.54 | 489,474 | -0.16(-0.86%) |
Dec 12, 2022 | 17.88 | 18.95 | 17.88 | 18.70 | 512,008 | +0.83(+4.64%) |
Dec 09, 2022 | 17.45 | 17.95 | 17.32 | 17.87 | 324,942 | +0.15(+0.85%) |
Dec 08, 2022 | 17.45 | 18.07 | 17.24 | 17.72 | 323,288 | +0.31(+1.78%) |
Dec 07, 2022 | 17.86 | 18.02 | 17.18 | 17.41 | 502,702 | -0.51(-2.85%) |
Dec 06, 2022 | 18.77 | 18.84 | 17.73 | 17.92 | 737,903 | -0.84(-4.48%) |
Dec 05, 2022 | 19.07 | 19.08 | 18.70 | 18.76 | 438,997 | -0.47(-2.44%) |
Dec 02, 2022 | 19.49 | 19.61 | 19.05 | 19.23 | 407,347 | -0.61(-3.07%) |