Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.93 | 17.99 | 17.89 | 17.89 | 201,997 | +0.01(+0.05%) |
Feb 27, 2023 | 17.80 | 17.88 | 17.80 | 17.88 | 670 | +0.20(+1.13%) |
Feb 24, 2023 | 17.70 | 17.72 | 17.58 | 17.68 | 7,901 | -0.56(-3.07%) |
Feb 23, 2023 | 18.68 | 18.68 | 18.01 | 18.24 | 201,285 | -0.16(-0.88%) |
Feb 22, 2023 | 18.33 | 18.44 | 18.25 | 18.40 | 14,358 | +0.14(+0.78%) |
Feb 21, 2023 | 18.35 | 18.54 | 18.26 | 18.26 | 4,229 | -0.57(-3.03%) |
Feb 17, 2023 | 18.99 | 18.99 | 18.72 | 18.83 | 2,394 | -0.41(-2.13%) |
Feb 16, 2023 | 19.46 | 19.46 | 19.24 | 19.24 | 5,903 | -0.65(-3.27%) |
Feb 15, 2023 | 19.34 | 19.89 | 19.34 | 19.89 | 7,022 | +0.51(+2.63%) |
Feb 14, 2023 | 19.32 | 19.50 | 19.19 | 19.38 | 6,443 | -0.05(-0.26%) |
Feb 13, 2023 | 19.25 | 19.43 | 19.22 | 19.43 | 5,765 | +0.37(+1.94%) |
Feb 10, 2023 | 19.45 | 19.45 | 19.03 | 19.06 | 4,523 | -0.71(-3.59%) |
Feb 09, 2023 | 20.24 | 20.27 | 19.72 | 19.77 | 6,244 | -0.15(-0.75%) |
Feb 08, 2023 | 20.20 | 20.20 | 19.90 | 19.92 | 3,254 | -0.31(-1.56%) |
Feb 07, 2023 | 20.15 | 20.23 | 19.88 | 20.23 | 2,536 | +0.09(+0.46%) |
Feb 06, 2023 | 20.20 | 20.26 | 20.07 | 20.14 | 9,114 | -0.40(-1.93%) |
Feb 03, 2023 | 20.66 | 20.97 | 20.54 | 20.54 | 10,292 | -0.72(-3.39%) |
Feb 02, 2023 | 21.09 | 21.37 | 20.99 | 21.26 | 19,666 | +0.55(+2.66%) |
Feb 01, 2023 | 20.17 | 20.78 | 20.06 | 20.71 | 11,069 | +0.75(+3.76%) |
Jan 31, 2023 | 19.80 | 20.09 | 19.78 | 19.96 | 6,452 | +0.21(+1.06%) |
Jan 30, 2023 | 19.85 | 20.06 | 19.75 | 19.75 | 9,644 | -0.67(-3.28%) |
Jan 27, 2023 | 20.06 | 20.42 | 20.06 | 20.42 | 8,830 | +0.36(+1.79%) |
Jan 26, 2023 | 19.96 | 20.06 | 19.80 | 20.06 | 3,317 | +0.39(+1.98%) |
Jan 25, 2023 | 19.31 | 19.67 | 19.31 | 19.67 | 3,151 | +0.33(+1.71%) |
Jan 24, 2023 | 19.26 | 19.53 | 19.23 | 19.34 | 8,424 | -0.20(-1.02%) |
Jan 23, 2023 | 19.18 | 19.55 | 19.18 | 19.54 | 4,291 | +0.51(+2.68%) |
Jan 20, 2023 | 18.59 | 19.03 | 18.59 | 19.03 | 3,865 | +0.60(+3.26%) |
Jan 19, 2023 | 18.50 | 18.52 | 18.34 | 18.43 | 6,603 | -0.09(-0.49%) |
Jan 18, 2023 | 18.97 | 18.99 | 18.52 | 18.52 | 8,280 | -0.19(-1.02%) |
Jan 17, 2023 | 18.80 | 18.80 | 18.62 | 18.71 | 30,789 | -0.19(-1.01%) |
Jan 13, 2023 | 18.61 | 18.90 | 18.61 | 18.90 | 4,359 | +0.45(+2.44%) |
Jan 12, 2023 | 18.27 | 18.50 | 18.17 | 18.45 | 10,027 | +0.21(+1.15%) |
Jan 11, 2023 | 18.07 | 18.24 | 18.07 | 18.24 | 4,856 | +0.37(+2.07%) |
Jan 10, 2023 | 17.59 | 17.87 | 17.59 | 17.87 | 9,081 | +0.25(+1.42%) |
Jan 09, 2023 | 17.84 | 17.86 | 17.60 | 17.62 | 5,904 | +0.06(+0.34%) |
Jan 06, 2023 | 17.33 | 17.64 | 17.13 | 17.56 | 10,382 | +0.27(+1.56%) |
Jan 05, 2023 | 17.01 | 17.37 | 17.00 | 17.29 | 20,612 | +0.07(+0.39%) |
Jan 04, 2023 | 16.70 | 17.33 | 16.70 | 17.22 | 102,165 | +0.83(+5.08%) |
Jan 03, 2023 | 16.50 | 16.72 | 16.20 | 16.39 | 19,769 | +0.20(+1.24%) |
Dec 30, 2022 | 16.06 | 16.19 | 16.05 | 16.19 | 9,293 | -0.12(-0.74%) |
Dec 29, 2022 | 15.98 | 16.35 | 15.97 | 16.31 | 12,276 | +0.50(+3.13%) |
Dec 28, 2022 | 16.04 | 16.04 | 15.80 | 15.81 | 22,669 | -0.38(-2.34%) |
Dec 27, 2022 | 16.13 | 16.30 | 16.09 | 16.19 | 37,442 | +0.04(+0.25%) |
Dec 23, 2022 | 16.10 | 16.19 | 16.01 | 16.15 | 24,595 | -0.07(-0.43%) |
Dec 22, 2022 | 16.43 | 16.43 | 15.93 | 16.22 | 8,047 | -0.31(-1.87%) |
Dec 21, 2022 | 16.29 | 16.63 | 16.28 | 16.53 | 67,514 | +0.19(+1.16%) |
Dec 20, 2022 | 16.11 | 16.34 | 16.04 | 16.34 | 21,654 | -0.05(-0.30%) |
Dec 19, 2022 | 16.36 | 16.49 | 16.22 | 16.39 | 24,556 | +0.01(+0.06%) |
Dec 16, 2022 | 16.51 | 16.65 | 16.30 | 16.38 | 16,938 | -0.17(-1.03%) |
Dec 15, 2022 | 16.93 | 16.97 | 16.52 | 16.55 | 27,167 | -0.57(-3.33%) |
Dec 14, 2022 | 17.08 | 17.31 | 17.08 | 17.12 | 6,964 | -0.07(-0.41%) |
Dec 13, 2022 | 17.76 | 17.85 | 17.12 | 17.19 | 4,397 | +0.25(+1.47%) |
Dec 12, 2022 | 16.83 | 16.95 | 16.70 | 16.94 | 8,365 | +0.02(+0.12%) |
Dec 09, 2022 | 17.00 | 17.19 | 16.92 | 16.92 | 8,410 | -0.19(-1.11%) |
Dec 08, 2022 | 16.84 | 17.17 | 16.83 | 17.11 | 21,016 | +0.47(+2.82%) |
Dec 07, 2022 | 16.62 | 16.71 | 16.55 | 16.64 | 4,124 | -0.29(-1.71%) |
Dec 06, 2022 | 17.29 | 17.29 | 16.89 | 16.93 | 2,462 | -0.28(-1.62%) |
Dec 05, 2022 | 17.63 | 17.63 | 17.20 | 17.21 | 5,567 | -0.43(-2.44%) |
Dec 02, 2022 | 17.15 | 17.72 | 17.15 | 17.64 | 6,978 | +0.17(+0.97%) |