Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.62 | 19.97 | 19.35 | 19.35 | 1,222,112 | -0.48(-2.42%) |
Feb 27, 2023 | 19.84 | 20.20 | 19.63 | 19.83 | 1,731,312 | +0.35(+1.80%) |
Feb 24, 2023 | 19.43 | 19.66 | 19.03 | 19.48 | 968,083 | +0.19(+0.98%) |
Feb 23, 2023 | 19.38 | 19.47 | 18.86 | 19.29 | 784,147 | +0.09(+0.47%) |
Feb 22, 2023 | 19.21 | 19.43 | 19.02 | 19.20 | 928,232 | -0.17(-0.88%) |
Feb 21, 2023 | 20.09 | 20.29 | 19.36 | 19.37 | 1,740,752 | -1.06(-5.19%) |
Feb 17, 2023 | 20.17 | 20.53 | 19.54 | 20.43 | 2,025,810 | +0.26(+1.29%) |
Feb 16, 2023 | 20.74 | 21.08 | 20.00 | 20.17 | 2,629,606 | -1.10(-5.17%) |
Feb 15, 2023 | 18.34 | 21.33 | 17.88 | 21.27 | 5,389,404 | +3.91(+22.52%) |
Feb 14, 2023 | 16.77 | 17.48 | 16.10 | 17.36 | 2,556,286 | +0.62(+3.70%) |
Feb 13, 2023 | 16.46 | 16.84 | 16.35 | 16.74 | 929,184 | +0.29(+1.76%) |
Feb 10, 2023 | 16.31 | 16.46 | 16.06 | 16.45 | 1,028,665 | +0.15(+0.92%) |
Feb 09, 2023 | 17.06 | 17.32 | 16.16 | 16.30 | 1,242,693 | -0.44(-2.63%) |
Feb 08, 2023 | 16.56 | 16.76 | 16.36 | 16.74 | 1,782,231 | -0.06(-0.36%) |
Feb 07, 2023 | 16.49 | 17.04 | 16.40 | 16.80 | 3,018,857 | +0.07(+0.42%) |
Feb 06, 2023 | 16.38 | 16.94 | 16.20 | 16.73 | 1,254,047 | +0.11(+0.66%) |
Feb 03, 2023 | 17.77 | 17.77 | 15.86 | 16.62 | 3,059,585 | -1.68(-9.18%) |
Feb 02, 2023 | 18.50 | 18.69 | 18.10 | 18.30 | 1,298,950 | -0.28(-1.51%) |
Feb 01, 2023 | 17.60 | 18.86 | 17.52 | 18.58 | 1,937,816 | +1.01(+5.75%) |
Jan 31, 2023 | 17.25 | 17.68 | 17.25 | 17.57 | 1,516,109 | +0.41(+2.39%) |
Jan 30, 2023 | 16.99 | 17.45 | 16.79 | 17.16 | 798,927 | -0.06(-0.35%) |
Jan 27, 2023 | 16.84 | 17.39 | 16.57 | 17.22 | 1,020,432 | +0.28(+1.65%) |
Jan 26, 2023 | 17.42 | 17.67 | 16.78 | 16.94 | 1,365,103 | -0.36(-2.08%) |
Jan 25, 2023 | 16.80 | 17.31 | 16.63 | 17.30 | 4,070,702 | +0.23(+1.35%) |
Jan 24, 2023 | 17.39 | 17.62 | 16.95 | 17.07 | 1,001,898 | -0.25(-1.44%) |
Jan 23, 2023 | 17.57 | 17.65 | 17.17 | 17.32 | 877,446 | -0.05(-0.29%) |
Jan 20, 2023 | 17.04 | 17.47 | 16.75 | 17.37 | 1,420,498 | +0.51(+3.02%) |
Jan 19, 2023 | 16.23 | 16.96 | 16.23 | 16.86 | 1,180,926 | +0.46(+2.80%) |
Jan 18, 2023 | 17.00 | 17.30 | 16.38 | 16.40 | 1,067,510 | -0.56(-3.30%) |
Jan 17, 2023 | 16.60 | 17.01 | 16.35 | 16.96 | 1,678,928 | +0.50(+3.04%) |
Jan 13, 2023 | 16.80 | 16.92 | 16.44 | 16.46 | 912,755 | -0.50(-2.95%) |
Jan 12, 2023 | 16.63 | 17.00 | 16.35 | 16.96 | 1,126,193 | +0.46(+2.79%) |
Jan 11, 2023 | 16.90 | 16.93 | 16.46 | 16.50 | 821,324 | -0.29(-1.73%) |
Jan 10, 2023 | 16.50 | 16.82 | 16.41 | 16.79 | 704,567 | +0.31(+1.88%) |
Jan 09, 2023 | 16.50 | 16.83 | 16.36 | 16.48 | 1,462,383 | +0.12(+0.73%) |
Jan 06, 2023 | 16.32 | 16.57 | 15.87 | 16.36 | 2,403,882 | +0.40(+2.51%) |
Jan 05, 2023 | 15.58 | 16.07 | 15.23 | 15.96 | 1,011,802 | +0.25(+1.59%) |
Jan 04, 2023 | 15.10 | 15.77 | 15.01 | 15.71 | 1,488,765 | +0.79(+5.29%) |
Jan 03, 2023 | 15.00 | 15.37 | 14.92 | 14.92 | 1,234,300 | +0.04(+0.27%) |
Dec 30, 2022 | 14.50 | 14.90 | 14.23 | 14.88 | 920,647 | +0.19(+1.29%) |
Dec 29, 2022 | 14.41 | 14.88 | 14.41 | 14.69 | 825,584 | +0.50(+3.52%) |
Dec 28, 2022 | 14.80 | 15.00 | 14.12 | 14.19 | 866,510 | -0.61(-4.12%) |
Dec 27, 2022 | 14.50 | 15.01 | 14.35 | 14.80 | 1,184,446 | +0.35(+2.42%) |
Dec 23, 2022 | 14.55 | 14.71 | 14.19 | 14.45 | 965,342 | +0.00(+0.00%) |
Dec 22, 2022 | 14.03 | 14.45 | 13.79 | 14.45 | 1,122,138 | +0.32(+2.26%) |
Dec 21, 2022 | 13.75 | 14.17 | 13.72 | 14.13 | 1,306,536 | +0.54(+3.97%) |
Dec 20, 2022 | 13.22 | 13.76 | 13.15 | 13.59 | 1,970,776 | +0.37(+2.80%) |
Dec 19, 2022 | 13.97 | 14.29 | 13.19 | 13.22 | 2,651,879 | -0.82(-5.84%) |
Dec 16, 2022 | 13.20 | 14.14 | 13.13 | 14.04 | 5,156,352 | +0.67(+5.01%) |
Dec 15, 2022 | 13.33 | 13.53 | 13.23 | 13.37 | 1,902,466 | -0.23(-1.69%) |
Dec 14, 2022 | 13.26 | 13.75 | 13.10 | 13.60 | 5,097,660 | +0.70(+5.43%) |
Dec 13, 2022 | 13.55 | 13.70 | 12.70 | 12.90 | 3,202,129 | -0.10(-0.77%) |
Dec 12, 2022 | 12.71 | 13.02 | 12.46 | 13.00 | 3,215,695 | +0.32(+2.52%) |
Dec 09, 2022 | 12.61 | 12.85 | 12.44 | 12.68 | 2,219,733 | +0.00(+0.00%) |
Dec 08, 2022 | 12.63 | 13.14 | 12.52 | 12.68 | 3,562,384 | +0.06(+0.48%) |
Dec 07, 2022 | 12.88 | 12.97 | 12.04 | 12.62 | 8,601,504 | -0.44(-3.37%) |
Dec 06, 2022 | 15.38 | 16.18 | 12.89 | 13.06 | 12,645,892 | -4.45(-25.41%) |
Dec 05, 2022 | 17.44 | 17.51 | 16.96 | 17.51 | 622,109 | -0.18(-1.02%) |
Dec 02, 2022 | 17.12 | 17.89 | 17.05 | 17.69 | 543,069 | +0.36(+2.08%) |