Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.33 | 19.33 | 18.94 | 19.15 | 1,456,783 | -0.39(-1.99%) |
Feb 27, 2023 | 19.59 | 19.72 | 19.42 | 19.54 | 820,331 | +0.08(+0.40%) |
Feb 24, 2023 | 19.42 | 19.46 | 19.17 | 19.46 | 1,169,646 | +0.11(+0.55%) |
Feb 23, 2023 | 19.81 | 19.83 | 19.08 | 19.35 | 1,935,160 | -0.91(-4.47%) |
Feb 22, 2023 | 21.07 | 21.29 | 20.05 | 20.26 | 2,883,191 | +0.13(+0.63%) |
Feb 21, 2023 | 19.57 | 20.34 | 18.79 | 20.13 | 3,759,237 | +0.67(+3.45%) |
Feb 17, 2023 | 19.35 | 19.50 | 19.33 | 19.46 | 873,060 | +0.13(+0.65%) |
Feb 16, 2023 | 19.22 | 19.53 | 19.18 | 19.33 | 518,103 | +0.01(+0.05%) |
Feb 15, 2023 | 19.06 | 19.35 | 19.00 | 19.32 | 546,735 | -0.19(-1.00%) |
Feb 14, 2023 | 19.47 | 19.65 | 19.35 | 19.52 | 524,126 | +0.13(+0.65%) |
Feb 13, 2023 | 19.10 | 19.39 | 19.06 | 19.39 | 678,119 | +0.45(+2.37%) |
Feb 10, 2023 | 18.92 | 19.09 | 18.79 | 18.94 | 842,908 | +0.39(+2.10%) |
Feb 09, 2023 | 19.16 | 19.19 | 18.43 | 18.55 | 2,178,935 | -0.62(-3.25%) |
Feb 08, 2023 | 19.27 | 19.43 | 19.10 | 19.18 | 894,054 | +0.33(+1.76%) |
Feb 07, 2023 | 18.64 | 18.89 | 18.55 | 18.85 | 1,019,089 | +0.26(+1.41%) |
Feb 06, 2023 | 18.84 | 18.87 | 18.54 | 18.58 | 1,365,013 | +0.10(+0.53%) |
Feb 03, 2023 | 18.61 | 18.80 | 18.47 | 18.49 | 800,416 | -0.26(-1.40%) |
Feb 02, 2023 | 18.95 | 19.05 | 18.70 | 18.75 | 1,288,247 | +0.30(+1.64%) |
Feb 01, 2023 | 18.26 | 18.53 | 18.17 | 18.45 | 386,741 | +0.20(+1.12%) |
Jan 31, 2023 | 18.16 | 18.24 | 18.07 | 18.24 | 529,995 | -0.14(-0.74%) |
Jan 30, 2023 | 18.51 | 18.62 | 18.36 | 18.38 | 626,055 | +0.13(+0.69%) |
Jan 27, 2023 | 17.89 | 18.32 | 17.86 | 18.25 | 784,498 | +0.66(+3.76%) |
Jan 26, 2023 | 17.47 | 17.66 | 17.47 | 17.59 | 390,269 | +0.27(+1.57%) |
Jan 25, 2023 | 17.23 | 17.44 | 17.17 | 17.32 | 402,227 | -0.25(-1.44%) |
Jan 24, 2023 | 17.73 | 17.75 | 17.54 | 17.57 | 310,805 | -0.32(-1.80%) |
Jan 23, 2023 | 17.69 | 17.95 | 17.67 | 17.89 | 531,303 | +0.05(+0.27%) |
Jan 20, 2023 | 17.67 | 17.85 | 17.64 | 17.84 | 392,515 | +0.27(+1.55%) |
Jan 19, 2023 | 17.46 | 17.61 | 17.39 | 17.57 | 378,062 | +0.07(+0.39%) |
Jan 18, 2023 | 17.82 | 17.86 | 17.50 | 17.50 | 456,132 | -0.20(-1.15%) |
Jan 17, 2023 | 17.71 | 17.79 | 17.57 | 17.71 | 781,319 | +0.34(+1.96%) |
Jan 13, 2023 | 17.17 | 17.41 | 17.15 | 17.37 | 496,196 | +0.07(+0.39%) |
Jan 12, 2023 | 17.47 | 17.52 | 17.17 | 17.30 | 513,514 | +0.15(+0.85%) |
Jan 11, 2023 | 17.24 | 17.26 | 17.04 | 17.15 | 516,019 | -0.01(-0.06%) |
Jan 10, 2023 | 17.15 | 17.25 | 17.00 | 17.16 | 794,824 | +0.52(+3.10%) |
Jan 09, 2023 | 17.00 | 17.05 | 16.63 | 16.64 | 620,550 | -0.28(-1.67%) |
Jan 06, 2023 | 16.65 | 16.96 | 16.47 | 16.93 | 576,093 | +0.45(+2.72%) |
Jan 05, 2023 | 16.48 | 16.53 | 16.30 | 16.48 | 486,060 | +0.07(+0.42%) |
Jan 04, 2023 | 16.16 | 16.49 | 16.14 | 16.41 | 896,557 | +0.72(+4.59%) |
Jan 03, 2023 | 15.48 | 15.70 | 15.34 | 15.69 | 1,342,809 | -0.22(-1.41%) |
Dec 30, 2022 | 15.86 | 15.95 | 15.80 | 15.91 | 608,138 | +0.02(+0.12%) |
Dec 29, 2022 | 15.41 | 15.90 | 15.38 | 15.89 | 834,383 | +0.65(+4.28%) |
Dec 28, 2022 | 15.45 | 15.50 | 15.22 | 15.24 | 477,587 | -0.20(-1.32%) |
Dec 27, 2022 | 15.50 | 15.50 | 15.38 | 15.45 | 415,492 | -0.14(-0.88%) |
Dec 23, 2022 | 15.31 | 15.61 | 15.28 | 15.58 | 721,687 | +0.34(+2.24%) |
Dec 22, 2022 | 15.16 | 15.25 | 15.01 | 15.24 | 644,350 | -0.10(-0.63%) |
Dec 21, 2022 | 15.13 | 15.39 | 15.13 | 15.34 | 587,053 | +0.27(+1.81%) |
Dec 20, 2022 | 15.00 | 15.15 | 14.95 | 15.07 | 1,032,555 | -0.12(-0.77%) |
Dec 19, 2022 | 15.32 | 15.32 | 15.09 | 15.18 | 1,132,794 | +0.02(+0.13%) |
Dec 16, 2022 | 15.26 | 15.30 | 15.01 | 15.16 | 1,759,860 | -0.22(-1.46%) |
Dec 15, 2022 | 15.65 | 15.67 | 15.38 | 15.39 | 885,816 | -0.38(-2.41%) |
Dec 14, 2022 | 15.71 | 15.86 | 15.65 | 15.77 | 541,202 | +0.04(+0.25%) |
Dec 13, 2022 | 15.83 | 15.93 | 15.63 | 15.73 | 732,021 | +0.51(+3.33%) |
Dec 12, 2022 | 15.24 | 15.30 | 15.15 | 15.22 | 495,134 | -0.22(-1.45%) |
Dec 09, 2022 | 15.54 | 15.58 | 15.43 | 15.45 | 469,113 | -0.07(-0.44%) |
Dec 08, 2022 | 15.45 | 15.60 | 15.38 | 15.51 | 679,639 | +0.12(+0.76%) |
Dec 07, 2022 | 15.42 | 15.53 | 15.37 | 15.40 | 727,660 | +0.22(+1.48%) |
Dec 06, 2022 | 15.24 | 15.34 | 15.08 | 15.17 | 1,254,601 | -0.61(-3.89%) |
Dec 05, 2022 | 15.87 | 15.93 | 15.74 | 15.79 | 950,103 | -0.17(-1.04%) |
Dec 02, 2022 | 15.81 | 15.95 | 15.75 | 15.95 | 533,862 | +0.39(+2.50%) |