Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.51 | 16.54 | 16.28 | 16.33 | 1,780,408 | -0.40(-2.39%) |
Feb 27, 2023 | 16.68 | 16.80 | 16.67 | 16.73 | 2,059,028 | +0.30(+1.83%) |
Feb 24, 2023 | 16.67 | 16.68 | 16.35 | 16.43 | 1,655,956 | -0.49(-2.90%) |
Feb 23, 2023 | 16.96 | 17.00 | 16.64 | 16.92 | 1,722,257 | +0.16(+0.95%) |
Feb 22, 2023 | 16.78 | 16.93 | 16.69 | 16.76 | 2,119,655 | -0.03(-0.18%) |
Feb 21, 2023 | 16.90 | 17.04 | 16.77 | 16.79 | 2,098,019 | -0.25(-1.47%) |
Feb 17, 2023 | 16.75 | 17.04 | 16.69 | 17.04 | 2,060,749 | -0.06(-0.35%) |
Feb 16, 2023 | 17.00 | 17.23 | 16.91 | 17.10 | 2,916,831 | +0.04(+0.23%) |
Feb 15, 2023 | 16.74 | 17.08 | 16.73 | 17.06 | 1,150,936 | +0.01(+0.06%) |
Feb 14, 2023 | 16.99 | 17.17 | 16.90 | 17.05 | 1,311,207 | +0.12(+0.71%) |
Feb 13, 2023 | 16.71 | 16.94 | 16.69 | 16.93 | 888,255 | +0.16(+0.95%) |
Feb 10, 2023 | 16.73 | 16.95 | 16.65 | 16.77 | 1,618,564 | -0.12(-0.71%) |
Feb 09, 2023 | 17.39 | 17.40 | 16.83 | 16.89 | 1,529,092 | -0.49(-2.82%) |
Feb 08, 2023 | 17.64 | 17.66 | 17.36 | 17.38 | 1,313,948 | -0.18(-1.03%) |
Feb 07, 2023 | 17.25 | 17.60 | 17.18 | 17.56 | 1,411,171 | +0.29(+1.68%) |
Feb 06, 2023 | 17.59 | 17.61 | 17.18 | 17.27 | 1,548,533 | -0.44(-2.48%) |
Feb 03, 2023 | 17.98 | 18.07 | 17.67 | 17.71 | 1,896,793 | -0.52(-2.85%) |
Feb 02, 2023 | 18.18 | 18.39 | 18.08 | 18.23 | 2,185,740 | +0.34(+1.90%) |
Feb 01, 2023 | 17.27 | 17.94 | 17.25 | 17.89 | 2,463,801 | +0.77(+4.50%) |
Jan 31, 2023 | 17.01 | 17.19 | 16.79 | 17.12 | 4,053,187 | -0.87(-4.84%) |
Jan 30, 2023 | 17.83 | 18.14 | 17.77 | 17.99 | 3,375,983 | +1.00(+5.89%) |
Jan 27, 2023 | 16.73 | 17.08 | 16.72 | 16.99 | 2,338,286 | +0.10(+0.59%) |
Jan 26, 2023 | 16.86 | 16.91 | 16.74 | 16.89 | 2,010,198 | +0.11(+0.66%) |
Jan 25, 2023 | 16.76 | 16.89 | 16.69 | 16.78 | 2,445,592 | -0.13(-0.77%) |
Jan 24, 2023 | 16.84 | 17.05 | 16.84 | 16.91 | 2,059,320 | -0.35(-2.03%) |
Jan 23, 2023 | 16.77 | 17.32 | 16.72 | 17.26 | 2,878,376 | +0.74(+4.48%) |
Jan 20, 2023 | 16.34 | 16.52 | 16.28 | 16.52 | 1,834,081 | +0.42(+2.61%) |
Jan 19, 2023 | 16.24 | 16.32 | 16.04 | 16.10 | 5,256,772 | -0.30(-1.83%) |
Jan 18, 2023 | 16.76 | 16.82 | 16.38 | 16.40 | 2,014,759 | -0.28(-1.68%) |
Jan 17, 2023 | 16.62 | 16.76 | 16.37 | 16.68 | 3,854,693 | -0.62(-3.58%) |
Jan 13, 2023 | 16.98 | 17.32 | 16.95 | 17.30 | 2,065,963 | +0.10(+0.58%) |
Jan 12, 2023 | 17.09 | 17.27 | 16.84 | 17.20 | 3,163,335 | +0.33(+1.96%) |
Jan 11, 2023 | 16.87 | 16.95 | 16.71 | 16.87 | 2,466,316 | +0.32(+1.93%) |
Jan 10, 2023 | 16.28 | 16.57 | 16.27 | 16.55 | 2,637,238 | +0.28(+1.72%) |
Jan 09, 2023 | 16.64 | 16.68 | 16.26 | 16.27 | 3,159,042 | -0.20(-1.21%) |
Jan 06, 2023 | 16.11 | 16.52 | 15.91 | 16.47 | 2,560,018 | +0.44(+2.74%) |
Jan 05, 2023 | 16.09 | 16.14 | 15.98 | 16.03 | 2,114,102 | -0.23(-1.41%) |
Jan 04, 2023 | 16.08 | 16.29 | 16.02 | 16.26 | 2,942,752 | +0.62(+3.96%) |
Jan 03, 2023 | 15.53 | 15.69 | 15.46 | 15.64 | 2,513,090 | +0.65(+4.34%) |
Dec 30, 2022 | 15.03 | 15.09 | 14.87 | 14.99 | 1,739,024 | -0.26(-1.70%) |
Dec 29, 2022 | 14.91 | 15.27 | 14.84 | 15.25 | 1,596,941 | +0.60(+4.10%) |
Dec 28, 2022 | 14.87 | 15.00 | 14.62 | 14.65 | 2,226,056 | -0.25(-1.68%) |
Dec 27, 2022 | 14.83 | 15.00 | 14.67 | 14.90 | 2,079,145 | -0.01(-0.07%) |
Dec 23, 2022 | 14.75 | 14.96 | 14.61 | 14.91 | 6,086,096 | +0.44(+3.04%) |
Dec 22, 2022 | 14.26 | 14.48 | 14.13 | 14.47 | 6,149,583 | +0.45(+3.21%) |
Dec 21, 2022 | 13.79 | 14.04 | 13.75 | 14.02 | 3,154,595 | +0.83(+6.29%) |
Dec 20, 2022 | 13.10 | 13.29 | 12.96 | 13.19 | 3,246,162 | -0.24(-1.79%) |
Dec 19, 2022 | 13.53 | 13.60 | 13.36 | 13.43 | 2,861,004 | -0.18(-1.32%) |
Dec 16, 2022 | 13.83 | 13.89 | 13.48 | 13.61 | 3,827,027 | -0.27(-1.95%) |
Dec 15, 2022 | 14.36 | 14.38 | 13.85 | 13.88 | 4,627,351 | -0.73(-5.00%) |
Dec 14, 2022 | 14.67 | 14.81 | 14.48 | 14.61 | 2,967,533 | +0.04(+0.27%) |
Dec 13, 2022 | 14.77 | 14.86 | 14.44 | 14.57 | 3,591,049 | +0.40(+2.82%) |
Dec 12, 2022 | 14.11 | 14.17 | 13.94 | 14.17 | 2,028,238 | +0.02(+0.14%) |
Dec 09, 2022 | 14.22 | 14.37 | 14.14 | 14.15 | 2,548,545 | +0.17(+1.22%) |
Dec 08, 2022 | 13.90 | 14.07 | 13.77 | 13.98 | 5,563,969 | -0.22(-1.55%) |
Dec 07, 2022 | 14.25 | 14.43 | 14.17 | 14.20 | 4,290,486 | +0.00(+0.00%) |
Dec 06, 2022 | 14.59 | 14.59 | 14.11 | 14.20 | 3,005,751 | -0.74(-4.95%) |
Dec 05, 2022 | 15.12 | 15.16 | 14.79 | 14.94 | 3,614,969 | -0.33(-2.16%) |
Dec 02, 2022 | 15.08 | 15.28 | 14.98 | 15.27 | 3,919,677 | +0.28(+1.87%) |