Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.82 | 18.18 | 17.82 | 18.08 | 21,447 | -0.15(-0.82%) |
Feb 27, 2023 | 18.10 | 18.23 | 18.10 | 18.23 | 17,598 | +0.43(+2.42%) |
Feb 24, 2023 | 17.75 | 17.99 | 17.75 | 17.80 | 29,212 | -0.55(-3.00%) |
Feb 23, 2023 | 18.36 | 18.50 | 18.32 | 18.35 | 36,585 | +0.80(+4.56%) |
Feb 22, 2023 | 17.40 | 17.61 | 17.40 | 17.55 | 22,433 | -0.19(-1.07%) |
Feb 21, 2023 | 17.62 | 17.75 | 17.62 | 17.74 | 24,981 | +0.53(+3.08%) |
Feb 17, 2023 | 17.27 | 17.28 | 17.15 | 17.21 | 27,187 | -0.59(-3.31%) |
Feb 16, 2023 | 17.42 | 17.86 | 17.42 | 17.80 | 42,516 | +0.90(+5.33%) |
Feb 15, 2023 | 16.50 | 16.91 | 16.50 | 16.90 | 44,369 | -0.07(-0.41%) |
Feb 14, 2023 | 16.87 | 17.02 | 16.49 | 16.97 | 59,417 | +0.05(+0.30%) |
Feb 13, 2023 | 16.58 | 16.98 | 16.58 | 16.92 | 24,356 | +0.17(+1.02%) |
Feb 10, 2023 | 16.51 | 16.86 | 16.51 | 16.75 | 64,518 | -0.51(-2.96%) |
Feb 09, 2023 | 17.14 | 17.33 | 17.14 | 17.26 | 46,374 | +0.66(+3.96%) |
Feb 08, 2023 | 16.68 | 16.70 | 16.59 | 16.60 | 21,665 | +0.43(+2.67%) |
Feb 07, 2023 | 16.18 | 16.25 | 16.09 | 16.17 | 32,436 | +0.05(+0.28%) |
Feb 06, 2023 | 16.18 | 16.18 | 16.04 | 16.12 | 20,901 | -0.14(-0.83%) |
Feb 03, 2023 | 16.26 | 16.32 | 16.12 | 16.26 | 26,297 | +0.12(+0.74%) |
Feb 02, 2023 | 16.33 | 16.33 | 16.11 | 16.14 | 35,033 | -0.07(-0.46%) |
Feb 01, 2023 | 15.89 | 16.30 | 15.89 | 16.21 | 30,755 | +0.18(+1.15%) |
Jan 31, 2023 | 15.82 | 16.09 | 15.82 | 16.03 | 34,342 | +0.23(+1.46%) |
Jan 30, 2023 | 15.88 | 15.96 | 15.80 | 15.80 | 18,707 | -0.25(-1.56%) |
Jan 27, 2023 | 16.10 | 16.15 | 16.01 | 16.05 | 18,916 | -0.38(-2.31%) |
Jan 26, 2023 | 16.32 | 16.43 | 16.32 | 16.43 | 10,227 | +0.37(+2.30%) |
Jan 25, 2023 | 16.00 | 16.39 | 15.96 | 16.06 | 26,758 | +0.03(+0.19%) |
Jan 24, 2023 | 16.03 | 16.30 | 16.01 | 16.03 | 70,619 | -0.17(-1.05%) |
Jan 23, 2023 | 16.00 | 16.25 | 15.87 | 16.20 | 39,876 | +0.23(+1.44%) |
Jan 20, 2023 | 16.06 | 16.06 | 15.68 | 15.97 | 24,233 | +0.41(+2.63%) |
Jan 19, 2023 | 15.29 | 15.68 | 15.29 | 15.56 | 42,167 | +0.11(+0.71%) |
Jan 18, 2023 | 15.50 | 15.70 | 15.35 | 15.45 | 21,310 | -0.10(-0.64%) |
Jan 17, 2023 | 15.64 | 15.67 | 15.52 | 15.55 | 51,236 | -0.65(-4.01%) |
Jan 13, 2023 | 16.25 | 16.26 | 16.11 | 16.20 | 68,921 | -0.31(-1.88%) |
Jan 12, 2023 | 16.84 | 16.84 | 16.51 | 16.51 | 139,381 | -0.04(-0.24%) |
Jan 11, 2023 | 16.60 | 16.60 | 16.18 | 16.55 | 32,072 | -0.10(-0.60%) |
Jan 10, 2023 | 16.60 | 16.86 | 16.56 | 16.65 | 57,971 | +0.05(+0.30%) |
Jan 09, 2023 | 16.66 | 16.68 | 16.54 | 16.60 | 76,042 | -0.06(-0.35%) |
Jan 06, 2023 | 16.39 | 16.66 | 16.36 | 16.66 | 37,172 | +0.23(+1.39%) |
Jan 05, 2023 | 16.37 | 16.53 | 16.25 | 16.43 | 123,401 | -0.61(-3.58%) |
Jan 04, 2023 | 16.54 | 17.09 | 16.54 | 17.04 | 131,134 | +0.47(+2.84%) |
Jan 03, 2023 | 16.60 | 16.65 | 16.54 | 16.57 | 62,413 | +0.38(+2.35%) |
Dec 30, 2022 | 16.96 | 16.96 | 16.18 | 16.19 | 62,916 | -0.26(-1.58%) |
Dec 29, 2022 | 16.00 | 16.54 | 16.00 | 16.45 | 45,166 | -0.22(-1.32%) |
Dec 28, 2022 | 16.85 | 16.95 | 16.67 | 16.67 | 34,714 | -0.18(-1.10%) |
Dec 27, 2022 | 16.00 | 17.09 | 16.00 | 16.86 | 83,516 | +0.68(+4.24%) |
Dec 23, 2022 | 15.80 | 16.20 | 15.80 | 16.17 | 20,998 | -0.05(-0.31%) |
Dec 22, 2022 | 15.98 | 16.36 | 15.98 | 16.22 | 87,364 | +0.01(+0.06%) |
Dec 21, 2022 | 15.85 | 16.25 | 15.85 | 16.21 | 83,676 | +0.32(+2.01%) |
Dec 20, 2022 | 16.10 | 16.10 | 15.85 | 15.89 | 112,536 | -0.31(-1.91%) |
Dec 19, 2022 | 16.28 | 16.32 | 16.12 | 16.20 | 64,265 | -0.30(-1.82%) |
Dec 16, 2022 | 16.51 | 16.68 | 16.49 | 16.50 | 37,039 | +0.05(+0.30%) |
Dec 15, 2022 | 16.58 | 16.68 | 16.32 | 16.45 | 26,065 | -0.04(-0.24%) |
Dec 14, 2022 | 16.33 | 16.55 | 15.76 | 16.49 | 62,811 | +0.48(+3.00%) |
Dec 13, 2022 | 16.26 | 16.30 | 16.00 | 16.01 | 117,825 | -0.07(-0.44%) |
Dec 12, 2022 | 16.24 | 16.24 | 15.99 | 16.08 | 519,430 | +0.22(+1.39%) |
Dec 09, 2022 | 15.89 | 16.02 | 15.72 | 15.86 | 460,117 | +0.24(+1.54%) |
Dec 08, 2022 | 15.41 | 15.76 | 15.41 | 15.62 | 66,279 | -0.04(-0.26%) |
Dec 07, 2022 | 15.80 | 15.91 | 15.66 | 15.66 | 60,967 | -0.44(-2.73%) |
Dec 06, 2022 | 15.93 | 16.24 | 15.93 | 16.10 | 37,011 | +0.11(+0.69%) |
Dec 05, 2022 | 16.30 | 16.30 | 15.99 | 15.99 | 32,064 | -0.43(-2.62%) |
Dec 02, 2022 | 16.29 | 16.46 | 16.00 | 16.42 | 50,117 | +0.11(+0.67%) |