Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.22 | 29.61 | 29.00 | 29.25 | 52,617 | +0.05(+0.17%) |
Feb 27, 2023 | 28.65 | 29.32 | 28.53 | 29.20 | 84,407 | +0.50(+1.74%) |
Feb 24, 2023 | 28.60 | 28.74 | 28.36 | 28.70 | 26,210 | +0.09(+0.31%) |
Feb 23, 2023 | 28.59 | 28.65 | 28.44 | 28.61 | 18,179 | +0.04(+0.14%) |
Feb 22, 2023 | 28.50 | 28.58 | 28.30 | 28.57 | 26,365 | +0.07(+0.25%) |
Feb 21, 2023 | 28.36 | 28.50 | 28.29 | 28.50 | 30,331 | -0.14(-0.49%) |
Feb 17, 2023 | 28.40 | 28.68 | 28.40 | 28.64 | 26,672 | +0.14(+0.49%) |
Feb 16, 2023 | 28.35 | 28.74 | 28.28 | 28.50 | 31,692 | -0.09(-0.31%) |
Feb 15, 2023 | 28.39 | 28.65 | 28.39 | 28.59 | 25,552 | +0.06(+0.21%) |
Feb 14, 2023 | 28.35 | 28.67 | 28.20 | 28.53 | 32,125 | +0.13(+0.46%) |
Feb 13, 2023 | 28.32 | 28.64 | 28.26 | 28.40 | 29,040 | +0.02(+0.07%) |
Feb 10, 2023 | 28.31 | 28.63 | 28.31 | 28.38 | 16,865 | -0.02(-0.07%) |
Feb 09, 2023 | 28.35 | 28.45 | 28.21 | 28.40 | 32,591 | +0.02(+0.07%) |
Feb 08, 2023 | 28.10 | 28.43 | 28.02 | 28.38 | 31,281 | +0.24(+0.85%) |
Feb 07, 2023 | 28.16 | 28.35 | 27.96 | 28.14 | 24,676 | -0.11(-0.39%) |
Feb 06, 2023 | 27.75 | 28.41 | 27.75 | 28.25 | 36,328 | +0.28(+1.00%) |
Feb 03, 2023 | 27.90 | 28.13 | 27.90 | 27.97 | 36,198 | -0.05(-0.18%) |
Feb 02, 2023 | 27.87 | 28.14 | 27.87 | 28.02 | 37,188 | +0.02(+0.07%) |
Feb 01, 2023 | 27.85 | 28.04 | 27.85 | 28.00 | 34,270 | +0.10(+0.36%) |
Jan 31, 2023 | 27.75 | 27.95 | 27.71 | 27.90 | 42,579 | +0.13(+0.47%) |
Jan 30, 2023 | 27.75 | 27.80 | 27.68 | 27.77 | 79,441 | +0.02(+0.07%) |
Jan 27, 2023 | 27.90 | 27.91 | 27.73 | 27.75 | 34,195 | -0.10(-0.36%) |
Jan 26, 2023 | 27.70 | 27.88 | 27.69 | 27.85 | 64,910 | +0.06(+0.22%) |
Jan 25, 2023 | 27.70 | 27.90 | 27.63 | 27.79 | 51,608 | +0.03(+0.11%) |
Jan 24, 2023 | 27.66 | 27.84 | 27.61 | 27.76 | 38,472 | +0.12(+0.43%) |
Jan 23, 2023 | 27.77 | 27.85 | 27.60 | 27.64 | 100,047 | -0.06(-0.22%) |
Jan 20, 2023 | 27.80 | 27.93 | 27.70 | 27.70 | 75,548 | -0.15(-0.54%) |
Jan 19, 2023 | 27.67 | 27.99 | 27.64 | 27.85 | 71,389 | -0.05(-0.18%) |
Jan 18, 2023 | 27.57 | 27.90 | 27.52 | 27.90 | 166,850 | +0.10(+0.36%) |
Jan 17, 2023 | 28.10 | 28.28 | 27.40 | 27.80 | 1,187,459 | +6.26(+29.06%) |
Jan 13, 2023 | 20.38 | 21.92 | 20.38 | 21.54 | 62,677 | +1.34(+6.63%) |
Jan 12, 2023 | 19.10 | 20.61 | 18.96 | 20.20 | 54,502 | +0.95(+4.94%) |
Jan 11, 2023 | 18.21 | 19.33 | 18.18 | 19.25 | 49,033 | +0.77(+4.17%) |
Jan 10, 2023 | 16.07 | 18.75 | 16.07 | 18.48 | 24,437 | +1.38(+8.07%) |
Jan 09, 2023 | 18.63 | 18.63 | 17.07 | 17.10 | 16,091 | -1.85(-9.76%) |
Jan 06, 2023 | 18.34 | 19.30 | 18.11 | 18.95 | 62,862 | +0.57(+3.10%) |
Jan 05, 2023 | 16.62 | 18.38 | 16.13 | 18.38 | 86,564 | +1.68(+10.06%) |
Jan 04, 2023 | 15.16 | 16.79 | 14.51 | 16.70 | 37,696 | +0.89(+5.63%) |
Jan 03, 2023 | 16.10 | 16.29 | 14.00 | 15.81 | 64,753 | +0.02(+0.09%) |
Dec 30, 2022 | 16.25 | 16.30 | 15.16 | 15.79 | 28,459 | -0.26(-1.59%) |
Dec 29, 2022 | 15.93 | 16.20 | 12.92 | 16.05 | 59,610 | +0.51(+3.28%) |
Dec 28, 2022 | 15.25 | 17.00 | 15.20 | 15.54 | 57,835 | -0.20(-1.27%) |
Dec 27, 2022 | 15.10 | 16.15 | 15.10 | 15.74 | 48,400 | +0.74(+4.93%) |
Dec 23, 2022 | 13.33 | 15.37 | 13.06 | 15.00 | 46,185 | +1.74(+13.12%) |
Dec 22, 2022 | 11.20 | 13.37 | 11.20 | 13.26 | 31,106 | +1.88(+16.52%) |
Dec 21, 2022 | 10.00 | 11.70 | 9.570 | 11.38 | 19,197 | +1.45(+14.60%) |
Dec 20, 2022 | 9.840 | 10.04 | 9.520 | 9.930 | 24,471 | +0.18(+1.85%) |
Dec 19, 2022 | 9.750 | 10.35 | 9.520 | 9.750 | 32,727 | -0.29(-2.89%) |
Dec 16, 2022 | 10.46 | 10.50 | 9.900 | 10.04 | 12,672 | -0.35(-3.37%) |
Dec 15, 2022 | 10.08 | 10.46 | 10.00 | 10.39 | 12,018 | +0.19(+1.86%) |
Dec 14, 2022 | 9.690 | 10.36 | 9.690 | 10.20 | 12,652 | +0.65(+6.81%) |
Dec 13, 2022 | 8.880 | 9.970 | 8.782 | 9.550 | 12,986 | +0.75(+8.52%) |
Dec 12, 2022 | 8.700 | 8.859 | 8.010 | 8.800 | 10,878 | +0.56(+6.80%) |
Dec 09, 2022 | 8.500 | 8.500 | 8.000 | 8.240 | 10,885 | +0.08(+0.98%) |
Dec 08, 2022 | 8.480 | 8.660 | 8.160 | 8.160 | 3,740 | -0.08(-0.97%) |
Dec 07, 2022 | 8.800 | 8.830 | 8.240 | 8.240 | 6,293 | -0.42(-4.85%) |
Dec 06, 2022 | 8.293 | 8.660 | 8.293 | 8.660 | 2,011 | +0.04(+0.46%) |
Dec 05, 2022 | 8.700 | 8.880 | 8.520 | 8.620 | 6,786 | -0.21(-2.38%) |
Dec 02, 2022 | 8.800 | 9.050 | 8.700 | 8.830 | 7,765 | -0.02(-0.23%) |