Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.87 | 19.95 | 19.47 | 19.86 | 225,959 | -0.01(-0.05%) |
Feb 27, 2023 | 19.56 | 19.94 | 19.37 | 19.87 | 201,236 | +0.38(+1.95%) |
Feb 24, 2023 | 19.15 | 19.52 | 19.15 | 19.49 | 236,350 | +0.09(+0.46%) |
Feb 23, 2023 | 19.50 | 19.70 | 19.15 | 19.40 | 172,370 | -0.01(-0.05%) |
Feb 22, 2023 | 19.21 | 19.53 | 19.09 | 19.41 | 188,352 | +0.25(+1.30%) |
Feb 21, 2023 | 19.20 | 19.25 | 18.83 | 19.16 | 170,923 | -0.25(-1.29%) |
Feb 17, 2023 | 19.36 | 19.60 | 19.25 | 19.41 | 177,182 | +0.11(+0.57%) |
Feb 16, 2023 | 19.16 | 19.49 | 19.01 | 19.30 | 222,376 | -0.02(-0.10%) |
Feb 15, 2023 | 19.09 | 19.39 | 19.05 | 19.32 | 140,778 | +0.12(+0.63%) |
Feb 14, 2023 | 18.91 | 19.55 | 18.85 | 19.20 | 231,662 | +0.18(+0.95%) |
Feb 13, 2023 | 18.70 | 19.11 | 18.64 | 19.02 | 247,826 | +0.34(+1.82%) |
Feb 10, 2023 | 18.57 | 18.72 | 18.24 | 18.68 | 169,771 | +0.03(+0.16%) |
Feb 09, 2023 | 19.18 | 19.30 | 18.55 | 18.65 | 181,240 | -0.42(-2.20%) |
Feb 08, 2023 | 19.02 | 19.17 | 18.81 | 19.07 | 225,110 | -0.13(-0.68%) |
Feb 07, 2023 | 18.75 | 19.23 | 18.61 | 19.20 | 153,560 | +0.35(+1.86%) |
Feb 06, 2023 | 18.93 | 19.12 | 18.57 | 18.85 | 183,180 | -0.23(-1.21%) |
Feb 03, 2023 | 19.11 | 19.38 | 18.96 | 19.08 | 188,521 | -0.03(-0.16%) |
Feb 02, 2023 | 18.95 | 19.26 | 18.78 | 19.11 | 286,295 | +0.18(+0.95%) |
Feb 01, 2023 | 18.51 | 19.09 | 18.46 | 18.93 | 203,860 | +0.32(+1.72%) |
Jan 31, 2023 | 18.45 | 18.69 | 18.27 | 18.61 | 268,844 | +0.20(+1.09%) |
Jan 30, 2023 | 17.91 | 18.44 | 17.56 | 18.41 | 155,384 | +0.36(+1.97%) |
Jan 27, 2023 | 17.91 | 18.16 | 17.71 | 18.05 | 313,693 | +0.05(+0.31%) |
Jan 26, 2023 | 17.59 | 18.00 | 17.59 | 18.00 | 184,530 | +0.40(+2.27%) |
Jan 25, 2023 | 17.36 | 17.82 | 17.36 | 17.60 | 102,788 | +0.10(+0.57%) |
Jan 24, 2023 | 17.00 | 17.55 | 16.96 | 17.50 | 145,890 | +0.39(+2.28%) |
Jan 23, 2023 | 17.18 | 17.23 | 16.78 | 17.11 | 175,555 | -0.08(-0.47%) |
Jan 20, 2023 | 17.47 | 17.47 | 16.98 | 17.19 | 196,196 | -0.13(-0.75%) |
Jan 19, 2023 | 17.14 | 17.48 | 17.14 | 17.32 | 149,888 | +0.05(+0.29%) |
Jan 18, 2023 | 17.51 | 17.91 | 17.25 | 17.27 | 179,422 | -0.23(-1.31%) |
Jan 17, 2023 | 17.16 | 17.58 | 17.16 | 17.50 | 148,866 | +0.27(+1.57%) |
Jan 13, 2023 | 17.06 | 17.34 | 16.75 | 17.23 | 175,666 | +0.04(+0.23%) |
Jan 12, 2023 | 16.89 | 17.23 | 16.71 | 17.19 | 218,870 | +0.33(+1.96%) |
Jan 11, 2023 | 17.08 | 17.19 | 16.74 | 16.86 | 108,382 | -0.10(-0.59%) |
Jan 10, 2023 | 16.58 | 17.07 | 16.41 | 16.96 | 179,034 | +0.39(+2.35%) |
Jan 09, 2023 | 16.50 | 16.98 | 16.50 | 16.57 | 205,743 | +0.36(+2.22%) |
Jan 06, 2023 | 16.30 | 16.62 | 16.14 | 16.21 | 167,340 | -0.01(-0.06%) |
Jan 05, 2023 | 16.21 | 16.39 | 16.18 | 16.22 | 200,783 | -0.01(-0.06%) |
Jan 04, 2023 | 16.13 | 16.30 | 15.92 | 16.23 | 244,101 | +0.17(+1.06%) |
Jan 03, 2023 | 16.26 | 16.63 | 15.95 | 16.06 | 229,728 | -0.16(-0.99%) |
Dec 30, 2022 | 16.00 | 16.24 | 15.77 | 16.22 | 232,025 | +0.18(+1.12%) |
Dec 29, 2022 | 15.88 | 16.07 | 15.77 | 16.04 | 194,009 | +0.28(+1.78%) |
Dec 28, 2022 | 15.69 | 15.94 | 15.45 | 15.76 | 187,158 | +0.09(+0.57%) |
Dec 27, 2022 | 15.43 | 15.82 | 15.10 | 15.67 | 116,560 | +0.29(+1.89%) |
Dec 23, 2022 | 15.36 | 15.59 | 15.24 | 15.38 | 153,113 | -0.03(-0.19%) |
Dec 22, 2022 | 15.26 | 15.48 | 15.04 | 15.41 | 344,050 | +0.09(+0.59%) |
Dec 21, 2022 | 14.62 | 15.33 | 14.43 | 15.32 | 302,672 | +0.80(+5.51%) |
Dec 20, 2022 | 14.44 | 14.75 | 14.44 | 14.52 | 198,730 | -0.11(-0.75%) |
Dec 19, 2022 | 14.75 | 14.80 | 14.33 | 14.63 | 228,162 | -0.21(-1.42%) |
Dec 16, 2022 | 14.94 | 15.09 | 14.68 | 14.84 | 787,794 | -0.15(-1.00%) |
Dec 15, 2022 | 15.31 | 15.36 | 14.90 | 14.99 | 229,861 | -0.42(-2.73%) |
Dec 14, 2022 | 15.47 | 15.73 | 15.26 | 15.41 | 309,247 | +0.30(+1.99%) |
Dec 13, 2022 | 15.63 | 15.70 | 15.11 | 15.11 | 219,860 | -0.13(-0.85%) |
Dec 12, 2022 | 15.47 | 15.47 | 15.10 | 15.24 | 118,948 | -0.17(-1.10%) |
Dec 09, 2022 | 15.67 | 15.73 | 15.31 | 15.41 | 101,142 | -0.31(-1.97%) |
Dec 08, 2022 | 15.77 | 15.88 | 15.68 | 15.72 | 126,653 | +0.03(+0.19%) |
Dec 07, 2022 | 15.73 | 15.99 | 15.65 | 15.69 | 178,323 | -0.11(-0.70%) |
Dec 06, 2022 | 15.80 | 15.96 | 15.66 | 15.80 | 247,677 | +0.06(+0.38%) |
Dec 05, 2022 | 16.08 | 16.14 | 15.59 | 15.74 | 133,013 | -0.38(-2.36%) |
Dec 02, 2022 | 15.75 | 16.31 | 15.60 | 16.12 | 324,126 | +0.35(+2.22%) |