Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.06 | 17.46 | 16.64 | 17.05 | 1,965,691 | -0.00(-0.03%) |
Feb 27, 2023 | 17.32 | 17.42 | 17.04 | 17.05 | 1,072,652 | +0.04(+0.21%) |
Feb 24, 2023 | 16.66 | 17.09 | 16.32 | 17.02 | 713,513 | -0.14(-0.82%) |
Feb 23, 2023 | 17.05 | 17.32 | 16.86 | 17.16 | 779,584 | +0.36(+2.14%) |
Feb 22, 2023 | 16.61 | 17.00 | 16.50 | 16.80 | 864,084 | +0.28(+1.69%) |
Feb 21, 2023 | 16.70 | 17.10 | 16.46 | 16.52 | 1,516,809 | -0.55(-3.22%) |
Feb 17, 2023 | 16.72 | 17.11 | 16.59 | 17.07 | 1,117,450 | +0.35(+2.09%) |
Feb 16, 2023 | 15.54 | 17.07 | 15.37 | 16.72 | 1,805,768 | -0.58(-3.35%) |
Feb 15, 2023 | 17.01 | 17.52 | 16.82 | 17.30 | 956,908 | +0.17(+0.99%) |
Feb 14, 2023 | 16.61 | 17.16 | 16.34 | 17.13 | 711,656 | +0.38(+2.27%) |
Feb 13, 2023 | 16.49 | 17.00 | 16.38 | 16.75 | 852,811 | +0.42(+2.57%) |
Feb 10, 2023 | 16.64 | 16.78 | 16.30 | 16.33 | 794,571 | -0.47(-2.80%) |
Feb 09, 2023 | 17.45 | 17.64 | 16.77 | 16.80 | 827,539 | -0.50(-2.89%) |
Feb 08, 2023 | 17.53 | 17.78 | 17.25 | 17.30 | 575,512 | -0.39(-2.20%) |
Feb 07, 2023 | 17.30 | 17.74 | 17.09 | 17.69 | 684,408 | +0.24(+1.38%) |
Feb 06, 2023 | 17.22 | 17.70 | 17.05 | 17.45 | 723,515 | -0.03(-0.17%) |
Feb 03, 2023 | 17.56 | 18.05 | 17.16 | 17.48 | 1,226,634 | -0.61(-3.37%) |
Feb 02, 2023 | 18.17 | 18.53 | 17.76 | 18.09 | 1,496,957 | +0.43(+2.43%) |
Feb 01, 2023 | 17.61 | 17.84 | 17.02 | 17.66 | 1,325,796 | +0.01(+0.06%) |
Jan 31, 2023 | 17.22 | 17.86 | 17.20 | 17.65 | 1,687,210 | +0.50(+2.92%) |
Jan 30, 2023 | 17.06 | 17.67 | 17.01 | 17.15 | 1,714,765 | -0.11(-0.64%) |
Jan 27, 2023 | 16.87 | 17.45 | 16.85 | 17.26 | 836,102 | +0.34(+2.01%) |
Jan 26, 2023 | 16.92 | 17.14 | 16.56 | 16.92 | 682,504 | +0.29(+1.74%) |
Jan 25, 2023 | 16.27 | 16.76 | 16.12 | 16.63 | 1,097,751 | +0.04(+0.24%) |
Jan 24, 2023 | 16.33 | 16.85 | 16.27 | 16.59 | 989,320 | +0.10(+0.61%) |
Jan 23, 2023 | 16.14 | 16.77 | 16.06 | 16.49 | 1,352,219 | +0.36(+2.23%) |
Jan 20, 2023 | 16.04 | 16.42 | 15.77 | 16.13 | 1,146,901 | +0.32(+2.02%) |
Jan 19, 2023 | 15.78 | 15.99 | 15.41 | 15.81 | 1,690,595 | -0.07(-0.44%) |
Jan 18, 2023 | 16.26 | 16.69 | 15.75 | 15.88 | 2,199,771 | -0.27(-1.67%) |
Jan 17, 2023 | 16.26 | 16.43 | 16.05 | 16.15 | 1,304,830 | -0.12(-0.74%) |
Jan 13, 2023 | 16.03 | 16.62 | 15.99 | 16.27 | 1,022,404 | -0.09(-0.55%) |
Jan 12, 2023 | 15.92 | 16.64 | 15.74 | 16.36 | 1,148,196 | +0.47(+2.96%) |
Jan 11, 2023 | 15.26 | 16.02 | 15.20 | 15.89 | 1,419,686 | +0.68(+4.47%) |
Jan 10, 2023 | 15.26 | 15.48 | 15.10 | 15.21 | 850,566 | -0.25(-1.62%) |
Jan 09, 2023 | 15.20 | 15.55 | 15.06 | 15.46 | 1,532,029 | +0.44(+2.93%) |
Jan 06, 2023 | 14.54 | 15.10 | 14.45 | 15.02 | 1,038,948 | +0.62(+4.31%) |
Jan 05, 2023 | 14.71 | 14.74 | 14.24 | 14.40 | 1,431,578 | -0.48(-3.23%) |
Jan 04, 2023 | 14.61 | 14.94 | 14.31 | 14.88 | 1,450,160 | +0.51(+3.55%) |
Jan 03, 2023 | 14.22 | 14.60 | 14.13 | 14.37 | 2,164,198 | +0.36(+2.57%) |
Dec 30, 2022 | 13.61 | 14.08 | 13.53 | 14.01 | 1,064,541 | +0.11(+0.79%) |
Dec 29, 2022 | 13.58 | 14.16 | 13.37 | 13.90 | 1,096,520 | +0.57(+4.28%) |
Dec 28, 2022 | 13.03 | 13.45 | 12.95 | 13.33 | 1,624,987 | +0.25(+1.91%) |
Dec 27, 2022 | 13.43 | 13.52 | 13.07 | 13.08 | 614,906 | -0.45(-3.33%) |
Dec 23, 2022 | 13.30 | 13.59 | 13.12 | 13.53 | 638,417 | +0.14(+1.05%) |
Dec 22, 2022 | 12.98 | 13.43 | 12.98 | 13.39 | 1,489,981 | -0.16(-1.18%) |
Dec 21, 2022 | 13.51 | 13.73 | 13.34 | 13.55 | 696,217 | +0.10(+0.74%) |
Dec 20, 2022 | 13.21 | 13.61 | 13.09 | 13.45 | 903,943 | +0.08(+0.60%) |
Dec 19, 2022 | 13.79 | 13.86 | 13.23 | 13.37 | 1,079,637 | -0.46(-3.33%) |
Dec 16, 2022 | 14.33 | 14.59 | 13.50 | 13.83 | 1,971,326 | -0.60(-4.16%) |
Dec 15, 2022 | 13.78 | 14.48 | 13.77 | 14.43 | 1,882,232 | +0.30(+2.12%) |
Dec 14, 2022 | 13.78 | 14.37 | 13.59 | 14.13 | 1,349,502 | +0.44(+3.21%) |
Dec 13, 2022 | 13.61 | 14.13 | 13.39 | 13.69 | 1,559,551 | +0.62(+4.74%) |
Dec 12, 2022 | 12.92 | 13.30 | 12.66 | 13.07 | 1,339,686 | +0.13(+1.00%) |
Dec 09, 2022 | 13.24 | 13.26 | 12.86 | 12.94 | 1,003,703 | -0.39(-2.93%) |
Dec 08, 2022 | 12.54 | 13.66 | 12.35 | 13.33 | 2,133,636 | +1.40(+11.74%) |
Dec 07, 2022 | 12.04 | 12.18 | 11.81 | 11.93 | 2,404,568 | -0.23(-1.89%) |
Dec 06, 2022 | 12.55 | 12.64 | 12.10 | 12.16 | 1,014,783 | -0.43(-3.42%) |
Dec 05, 2022 | 13.02 | 13.21 | 12.48 | 12.59 | 1,123,326 | -0.49(-3.75%) |
Dec 02, 2022 | 12.88 | 13.12 | 12.59 | 13.08 | 946,175 | +0.00(+0.00%) |