Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.67 | 17.72 | 17.63 | 17.63 | 12,209 | -0.10(-0.54%) |
Feb 27, 2023 | 17.71 | 17.79 | 17.70 | 17.73 | 21,014 | +0.08(+0.43%) |
Feb 24, 2023 | 17.61 | 17.65 | 17.56 | 17.65 | 23,745 | -0.28(-1.58%) |
Feb 23, 2023 | 18.02 | 18.02 | 17.86 | 17.93 | 21,500 | +0.07(+0.37%) |
Feb 22, 2023 | 17.85 | 17.91 | 17.78 | 17.87 | 50,267 | +0.00(+0.00%) |
Feb 21, 2023 | 17.80 | 17.98 | 17.80 | 17.87 | 10,064 | +0.09(+0.50%) |
Feb 17, 2023 | 17.76 | 17.84 | 17.73 | 17.78 | 12,265 | -0.12(-0.66%) |
Feb 16, 2023 | 17.85 | 18.01 | 17.73 | 17.90 | 146,715 | +0.02(+0.11%) |
Feb 15, 2023 | 17.85 | 17.88 | 17.73 | 17.88 | 7,525 | -0.01(-0.03%) |
Feb 14, 2023 | 17.82 | 17.98 | 17.82 | 17.88 | 59,964 | +0.08(+0.45%) |
Feb 13, 2023 | 17.64 | 17.84 | 17.64 | 17.80 | 16,335 | +0.09(+0.51%) |
Feb 10, 2023 | 17.85 | 17.85 | 17.67 | 17.71 | 13,689 | -0.14(-0.77%) |
Feb 09, 2023 | 17.96 | 18.01 | 17.80 | 17.85 | 45,191 | -0.09(-0.51%) |
Feb 08, 2023 | 18.06 | 18.06 | 17.87 | 17.94 | 35,615 | -0.11(-0.62%) |
Feb 07, 2023 | 17.91 | 18.10 | 17.91 | 18.05 | 64,802 | +0.02(+0.10%) |
Feb 06, 2023 | 18.01 | 18.05 | 17.91 | 18.03 | 29,778 | -0.27(-1.47%) |
Feb 03, 2023 | 18.51 | 18.66 | 18.27 | 18.30 | 32,734 | -0.25(-1.37%) |
Feb 02, 2023 | 18.71 | 18.71 | 18.54 | 18.56 | 98,917 | -0.10(-0.54%) |
Feb 01, 2023 | 18.59 | 18.79 | 18.45 | 18.66 | 14,291 | +0.11(+0.59%) |
Jan 31, 2023 | 18.41 | 18.61 | 18.37 | 18.55 | 20,342 | +0.12(+0.67%) |
Jan 30, 2023 | 18.58 | 18.59 | 18.42 | 18.42 | 52,352 | -0.28(-1.51%) |
Jan 27, 2023 | 18.77 | 18.77 | 18.67 | 18.71 | 10,950 | -0.10(-0.53%) |
Jan 26, 2023 | 18.88 | 18.88 | 18.70 | 18.81 | 77,509 | -0.01(-0.08%) |
Jan 25, 2023 | 18.72 | 18.82 | 18.65 | 18.82 | 9,176 | +0.08(+0.40%) |
Jan 24, 2023 | 18.70 | 18.81 | 18.64 | 18.75 | 13,889 | +0.00(+0.00%) |
Jan 23, 2023 | 18.76 | 18.84 | 18.68 | 18.75 | 55,714 | +0.08(+0.45%) |
Jan 20, 2023 | 18.51 | 18.71 | 18.51 | 18.66 | 164,794 | +0.28(+1.54%) |
Jan 19, 2023 | 18.31 | 18.46 | 18.26 | 18.38 | 93,466 | +0.15(+0.83%) |
Jan 18, 2023 | 18.46 | 18.46 | 18.21 | 18.23 | 28,449 | -0.02(-0.10%) |
Jan 17, 2023 | 18.25 | 18.26 | 18.18 | 18.25 | 14,718 | -0.02(-0.10%) |
Jan 13, 2023 | 18.23 | 18.33 | 18.20 | 18.26 | 60,729 | -0.03(-0.14%) |
Jan 12, 2023 | 18.12 | 18.31 | 18.10 | 18.29 | 26,923 | +0.21(+1.16%) |
Jan 11, 2023 | 17.96 | 18.11 | 17.94 | 18.08 | 195,828 | +0.09(+0.50%) |
Jan 10, 2023 | 17.96 | 17.99 | 17.86 | 17.99 | 12,389 | +0.15(+0.85%) |
Jan 09, 2023 | 17.82 | 18.06 | 17.75 | 17.84 | 24,681 | +0.02(+0.11%) |
Jan 06, 2023 | 17.66 | 17.84 | 17.65 | 17.82 | 37,236 | +0.35(+2.03%) |
Jan 05, 2023 | 17.48 | 17.50 | 17.33 | 17.47 | 21,362 | -0.17(-0.94%) |
Jan 04, 2023 | 17.46 | 17.63 | 17.43 | 17.63 | 17,983 | +0.13(+0.76%) |
Jan 03, 2023 | 17.55 | 17.60 | 17.43 | 17.50 | 7,499 | +0.10(+0.60%) |
Dec 30, 2022 | 17.50 | 17.50 | 17.34 | 17.40 | 15,762 | -0.12(-0.70%) |
Dec 29, 2022 | 17.54 | 17.57 | 17.48 | 17.52 | 19,934 | +0.21(+1.20%) |
Dec 28, 2022 | 17.53 | 17.53 | 17.31 | 17.31 | 39,624 | -0.37(-2.08%) |
Dec 27, 2022 | 17.56 | 17.77 | 17.56 | 17.68 | 42,797 | +0.22(+1.24%) |
Dec 23, 2022 | 17.48 | 17.50 | 17.41 | 17.46 | 43,490 | +0.03(+0.16%) |
Dec 22, 2022 | 17.54 | 17.54 | 17.29 | 17.43 | 15,260 | -0.10(-0.58%) |
Dec 21, 2022 | 17.52 | 17.56 | 17.45 | 17.54 | 14,602 | +0.20(+1.16%) |
Dec 20, 2022 | 17.48 | 18.15 | 17.26 | 17.33 | 11,441 | +0.01(+0.05%) |
Dec 19, 2022 | 17.36 | 17.36 | 17.28 | 17.32 | 12,438 | -0.01(-0.05%) |
Dec 16, 2022 | 17.40 | 17.45 | 17.29 | 17.33 | 6,043 | +0.01(+0.04%) |
Dec 15, 2022 | 17.50 | 17.50 | 17.22 | 17.33 | 34,291 | -0.33(-1.84%) |
Dec 14, 2022 | 17.69 | 17.69 | 17.55 | 17.65 | 21,375 | -0.04(-0.21%) |
Dec 13, 2022 | 17.95 | 17.95 | 17.65 | 17.69 | 28,870 | +0.07(+0.43%) |
Dec 12, 2022 | 17.64 | 17.64 | 17.41 | 17.61 | 6,039 | -0.04(-0.21%) |
Dec 09, 2022 | 17.75 | 17.77 | 17.63 | 17.65 | 31,352 | +0.05(+0.27%) |
Dec 08, 2022 | 17.66 | 17.77 | 17.59 | 17.61 | 56,623 | -0.01(-0.05%) |
Dec 07, 2022 | 17.61 | 17.68 | 17.56 | 17.61 | 17,281 | -0.12(-0.67%) |
Dec 06, 2022 | 17.75 | 17.82 | 17.68 | 17.73 | 24,281 | +0.02(+0.11%) |
Dec 05, 2022 | 17.93 | 17.93 | 17.66 | 17.71 | 28,505 | -0.14(-0.76%) |
Dec 02, 2022 | 17.74 | 17.97 | 17.68 | 17.85 | 24,877 | -0.05(-0.26%) |