Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.31 | 16.41 | 16.28 | 16.28 | 90,046 | -0.00(-0.03%) |
Feb 27, 2023 | 15.97 | 16.35 | 15.97 | 16.29 | 27,269 | +0.71(+4.59%) |
Feb 24, 2023 | 15.77 | 15.77 | 15.53 | 15.57 | 15,331 | -0.69(-4.24%) |
Feb 23, 2023 | 16.22 | 16.30 | 16.14 | 16.26 | 34,614 | +0.04(+0.25%) |
Feb 22, 2023 | 16.31 | 16.39 | 16.19 | 16.22 | 16,796 | -0.29(-1.76%) |
Feb 21, 2023 | 16.49 | 16.71 | 16.49 | 16.51 | 24,678 | -0.29(-1.73%) |
Feb 17, 2023 | 16.74 | 16.88 | 16.69 | 16.80 | 15,355 | +0.19(+1.14%) |
Feb 16, 2023 | 16.52 | 16.73 | 16.32 | 16.61 | 17,573 | +0.13(+0.82%) |
Feb 15, 2023 | 16.37 | 16.56 | 16.37 | 16.48 | 73,043 | +0.35(+2.14%) |
Feb 14, 2023 | 15.80 | 16.30 | 15.80 | 16.13 | 25,925 | -0.10(-0.62%) |
Feb 13, 2023 | 16.00 | 16.26 | 16.00 | 16.23 | 84,186 | +0.41(+2.59%) |
Feb 10, 2023 | 16.03 | 16.03 | 15.75 | 15.82 | 130,477 | -0.46(-2.83%) |
Feb 09, 2023 | 17.09 | 17.16 | 16.20 | 16.28 | 63,659 | -2.57(-13.63%) |
Feb 08, 2023 | 18.84 | 19.00 | 18.83 | 18.85 | 7,485 | +0.05(+0.29%) |
Feb 07, 2023 | 18.61 | 18.84 | 18.53 | 18.80 | 471,155 | -0.11(-0.61%) |
Feb 06, 2023 | 18.79 | 19.02 | 18.63 | 18.91 | 373,125 | -0.09(-0.47%) |
Feb 03, 2023 | 19.16 | 19.20 | 18.98 | 19.00 | 22,716 | -0.05(-0.26%) |
Feb 02, 2023 | 19.20 | 19.20 | 19.02 | 19.05 | 13,904 | +0.34(+1.82%) |
Feb 01, 2023 | 18.65 | 18.71 | 18.35 | 18.71 | 22,768 | +0.42(+2.30%) |
Jan 31, 2023 | 18.31 | 18.31 | 18.20 | 18.29 | 9,372 | -0.18(-0.96%) |
Jan 30, 2023 | 18.61 | 18.61 | 18.45 | 18.47 | 28,035 | -0.39(-2.08%) |
Jan 27, 2023 | 18.83 | 18.94 | 18.78 | 18.86 | 309,205 | -0.15(-0.79%) |
Jan 26, 2023 | 19.08 | 19.11 | 18.73 | 19.01 | 453,880 | +0.05(+0.26%) |
Jan 25, 2023 | 18.68 | 19.06 | 18.64 | 18.96 | 19,429 | -0.21(-1.12%) |
Jan 24, 2023 | 18.91 | 19.23 | 18.88 | 19.18 | 9,162 | +0.29(+1.55%) |
Jan 23, 2023 | 18.62 | 18.91 | 18.62 | 18.88 | 26,190 | +0.19(+1.03%) |
Jan 20, 2023 | 18.28 | 18.69 | 18.28 | 18.69 | 24,091 | +0.29(+1.58%) |
Jan 19, 2023 | 17.55 | 18.85 | 17.49 | 18.40 | 71,090 | +0.71(+4.01%) |
Jan 18, 2023 | 18.01 | 18.01 | 17.69 | 17.69 | 16,048 | -0.05(-0.28%) |
Jan 17, 2023 | 17.75 | 17.83 | 17.67 | 17.74 | 19,829 | +0.01(+0.06%) |
Jan 13, 2023 | 17.75 | 17.85 | 17.65 | 17.73 | 16,393 | -0.22(-1.23%) |
Jan 12, 2023 | 17.95 | 17.95 | 17.67 | 17.95 | 17,901 | +0.10(+0.57%) |
Jan 11, 2023 | 17.80 | 17.91 | 17.73 | 17.85 | 6,148 | +0.12(+0.67%) |
Jan 10, 2023 | 17.66 | 17.76 | 17.64 | 17.73 | 15,441 | +0.00(+0.00%) |
Jan 09, 2023 | 17.62 | 17.92 | 17.62 | 17.73 | 53,375 | +0.63(+3.68%) |
Jan 06, 2023 | 16.55 | 17.11 | 16.51 | 17.10 | 21,892 | +0.66(+4.02%) |
Jan 05, 2023 | 16.52 | 16.52 | 16.31 | 16.44 | 32,931 | -0.14(-0.84%) |
Jan 04, 2023 | 16.42 | 16.65 | 16.34 | 16.58 | 12,746 | +0.34(+2.09%) |
Jan 03, 2023 | 16.32 | 16.46 | 16.05 | 16.24 | 30,199 | +0.21(+1.34%) |
Dec 30, 2022 | 15.84 | 16.35 | 15.67 | 16.02 | 12,476 | +0.03(+0.22%) |
Dec 29, 2022 | 15.91 | 16.00 | 15.88 | 15.99 | 16,894 | +0.36(+2.32%) |
Dec 28, 2022 | 15.93 | 15.97 | 15.60 | 15.63 | 18,716 | -0.09(-0.59%) |
Dec 27, 2022 | 15.78 | 15.93 | 15.52 | 15.72 | 19,805 | -0.19(-1.19%) |
Dec 23, 2022 | 15.89 | 16.23 | 15.68 | 15.91 | 14,472 | +0.18(+1.14%) |
Dec 22, 2022 | 15.78 | 15.78 | 15.49 | 15.73 | 36,222 | -0.28(-1.76%) |
Dec 21, 2022 | 15.97 | 16.12 | 15.88 | 16.01 | 29,111 | +0.15(+0.96%) |
Dec 20, 2022 | 15.74 | 15.87 | 15.72 | 15.86 | 47,946 | -0.05(-0.31%) |
Dec 19, 2022 | 16.19 | 16.19 | 15.80 | 15.91 | 59,763 | -0.15(-0.93%) |
Dec 16, 2022 | 16.26 | 16.26 | 15.88 | 16.06 | 34,210 | -0.58(-3.46%) |
Dec 15, 2022 | 16.84 | 16.84 | 16.55 | 16.64 | 25,208 | -0.70(-4.07%) |
Dec 14, 2022 | 17.30 | 17.34 | 17.11 | 17.34 | 44,742 | +0.02(+0.12%) |
Dec 13, 2022 | 17.78 | 17.80 | 17.27 | 17.32 | 47,586 | -0.00(-0.03%) |
Dec 12, 2022 | 17.20 | 17.35 | 17.17 | 17.32 | 21,711 | +0.30(+1.79%) |
Dec 09, 2022 | 17.02 | 17.25 | 17.02 | 17.02 | 48,763 | +0.30(+1.79%) |
Dec 08, 2022 | 16.75 | 16.88 | 16.68 | 16.72 | 71,979 | +0.20(+1.21%) |
Dec 07, 2022 | 16.57 | 16.73 | 16.48 | 16.52 | 172,735 | +0.13(+0.79%) |
Dec 06, 2022 | 16.52 | 16.64 | 16.29 | 16.39 | 36,392 | -0.10(-0.62%) |
Dec 05, 2022 | 16.72 | 16.77 | 16.41 | 16.49 | 69,291 | -0.71(-4.11%) |
Dec 02, 2022 | 17.17 | 17.24 | 17.00 | 17.20 | 65,929 | +0.10(+0.58%) |