Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.61 | 17.99 | 17.53 | 17.88 | 477,922 | +0.27(+1.53%) |
Feb 27, 2023 | 17.60 | 18.00 | 17.58 | 17.61 | 532,441 | -0.01(-0.06%) |
Feb 24, 2023 | 16.86 | 17.66 | 16.80 | 17.62 | 1,291,595 | +0.67(+3.95%) |
Feb 23, 2023 | 17.05 | 17.14 | 16.83 | 16.95 | 333,991 | -0.07(-0.41%) |
Feb 22, 2023 | 17.15 | 17.15 | 16.82 | 17.02 | 547,847 | -0.15(-0.87%) |
Feb 21, 2023 | 17.18 | 17.42 | 17.11 | 17.17 | 471,253 | -0.05(-0.29%) |
Feb 17, 2023 | 17.22 | 0 | -0.12(-0.69%) | |||
Feb 16, 2023 | 17.20 | 17.41 | 17.01 | 17.34 | 222,770 | +0.02(+0.12%) |
Feb 15, 2023 | 17.10 | 17.32 | 17.01 | 17.32 | 769,537 | -0.04(-0.23%) |
Feb 14, 2023 | 17.01 | 17.36 | 16.98 | 17.36 | 500,997 | +0.31(+1.82%) |
Feb 13, 2023 | 16.99 | 17.15 | 16.91 | 17.05 | 433,316 | +0.01(+0.06%) |
Feb 10, 2023 | 17.06 | 17.26 | 16.98 | 17.04 | 384,684 | -0.04(-0.23%) |
Feb 09, 2023 | 17.35 | 17.44 | 16.97 | 17.08 | 294,978 | -0.19(-1.10%) |
Feb 08, 2023 | 17.40 | 17.49 | 17.22 | 17.27 | 278,010 | -0.10(-0.58%) |
Feb 07, 2023 | 17.27 | 17.45 | 17.15 | 17.37 | 489,957 | +0.15(+0.87%) |
Feb 06, 2023 | 17.23 | 17.36 | 17.03 | 17.22 | 217,218 | -0.04(-0.23%) |
Feb 03, 2023 | 17.32 | 17.45 | 17.12 | 17.26 | 745,035 | -0.32(-1.82%) |
Feb 02, 2023 | 17.97 | 18.07 | 17.37 | 17.58 | 607,847 | -0.39(-2.17%) |
Feb 01, 2023 | 17.88 | 18.06 | 17.73 | 17.97 | 534,759 | +0.16(+0.90%) |
Jan 31, 2023 | 17.85 | 17.94 | 17.64 | 17.81 | 363,920 | -0.11(-0.61%) |
Jan 30, 2023 | 17.96 | 18.31 | 17.91 | 17.92 | 457,970 | -0.10(-0.55%) |
Jan 27, 2023 | 18.26 | 18.26 | 17.99 | 18.02 | 327,362 | -0.29(-1.58%) |
Jan 26, 2023 | 18.57 | 18.59 | 18.24 | 18.31 | 541,759 | -0.34(-1.82%) |
Jan 25, 2023 | 18.31 | 18.78 | 18.31 | 18.65 | 353,164 | +0.26(+1.41%) |
Jan 24, 2023 | 18.07 | 18.47 | 18.00 | 18.39 | 274,975 | +0.25(+1.38%) |
Jan 23, 2023 | 18.11 | 18.30 | 17.96 | 18.14 | 315,491 | -0.10(-0.55%) |
Jan 20, 2023 | 18.26 | 18.41 | 18.14 | 18.24 | 396,920 | -0.21(-1.14%) |
Jan 19, 2023 | 17.62 | 18.47 | 17.58 | 18.45 | 1,140,112 | +0.88(+5.01%) |
Jan 18, 2023 | 17.66 | 17.74 | 17.52 | 17.57 | 279,388 | +0.19(+1.09%) |
Jan 17, 2023 | 17.61 | 17.66 | 17.28 | 17.38 | 413,645 | -0.23(-1.31%) |
Jan 16, 2023 | 17.70 | 17.71 | 17.54 | 17.61 | 109,055 | -0.10(-0.56%) |
Jan 13, 2023 | 17.34 | 17.90 | 17.34 | 17.71 | 635,805 | +0.35(+2.02%) |
Jan 12, 2023 | 17.02 | 17.46 | 16.92 | 17.36 | 683,885 | +0.43(+2.54%) |
Jan 11, 2023 | 17.05 | 17.07 | 16.82 | 16.93 | 423,828 | -0.06(-0.35%) |
Jan 10, 2023 | 16.93 | 17.18 | 16.86 | 16.99 | 594,986 | +0.14(+0.83%) |
Jan 09, 2023 | 17.15 | 17.32 | 16.79 | 16.85 | 411,489 | -0.24(-1.40%) |
Jan 06, 2023 | 17.18 | 17.20 | 16.97 | 17.09 | 1,171,793 | -0.06(-0.35%) |
Jan 05, 2023 | 16.73 | 17.17 | 16.72 | 17.15 | 554,245 | +0.20(+1.18%) |
Jan 04, 2023 | 16.82 | 17.00 | 16.64 | 16.95 | 584,677 | +0.21(+1.25%) |
Jan 03, 2023 | 16.71 | 17.05 | 16.63 | 16.74 | 323,065 | +0.42(+2.57%) |
Dec 30, 2022 | 16.32 | 0 | -0.06(-0.37%) | |||
Dec 29, 2022 | 16.65 | 16.65 | 16.36 | 16.38 | 196,755 | -0.10(-0.61%) |
Dec 28, 2022 | 16.71 | 16.76 | 16.39 | 16.48 | 188,804 | -0.11(-0.66%) |
Dec 23, 2022 | 16.59 | 0 | -0.07(-0.42%) | |||
Dec 22, 2022 | 16.43 | 16.66 | 16.40 | 16.66 | 158,499 | +0.12(+0.73%) |
Dec 21, 2022 | 16.64 | 16.64 | 16.50 | 16.54 | 314,481 | -0.01(-0.06%) |
Dec 20, 2022 | 16.40 | 16.60 | 16.40 | 16.55 | 283,353 | +0.37(+2.29%) |
Dec 19, 2022 | 16.49 | 16.61 | 16.10 | 16.18 | 248,848 | -0.34(-2.06%) |
Dec 16, 2022 | 16.38 | 16.60 | 16.26 | 16.52 | 708,238 | +0.11(+0.67%) |
Dec 15, 2022 | 16.29 | 16.64 | 16.29 | 16.41 | 283,717 | -0.28(-1.68%) |
Dec 14, 2022 | 16.72 | 16.77 | 16.49 | 16.69 | 407,662 | -0.03(-0.18%) |
Dec 13, 2022 | 17.03 | 17.08 | 16.54 | 16.72 | 423,141 | +0.09(+0.54%) |
Dec 12, 2022 | 16.69 | 16.69 | 16.42 | 16.63 | 337,152 | -0.09(-0.54%) |
Dec 09, 2022 | 17.13 | 17.23 | 16.70 | 16.72 | 313,225 | -0.25(-1.47%) |
Dec 08, 2022 | 17.25 | 17.43 | 16.95 | 16.97 | 446,478 | -0.13(-0.76%) |
Dec 07, 2022 | 16.99 | 17.16 | 16.88 | 17.10 | 433,075 | +0.24(+1.42%) |
Dec 06, 2022 | 16.95 | 17.05 | 16.80 | 16.86 | 269,032 | +0.06(+0.36%) |
Dec 05, 2022 | 17.02 | 17.02 | 16.70 | 16.80 | 259,545 | -0.35(-2.04%) |
Dec 02, 2022 | 16.87 | 17.19 | 16.83 | 17.15 | 564,106 | -0.02(-0.12%) |