Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.65 | 14.73 | 14.65 | 14.72 | 138,814 | -0.03(-0.20%) |
Feb 27, 2023 | 14.70 | 14.93 | 14.70 | 14.75 | 31,699 | +0.19(+1.30%) |
Feb 24, 2023 | 14.48 | 14.60 | 14.41 | 14.56 | 7,755 | -0.21(-1.42%) |
Feb 23, 2023 | 14.90 | 14.98 | 14.53 | 14.77 | 12,054 | -0.08(-0.54%) |
Feb 22, 2023 | 15.65 | 15.65 | 14.69 | 14.85 | 77,623 | -0.11(-0.74%) |
Feb 21, 2023 | 15.51 | 15.71 | 14.87 | 14.96 | 66,475 | -0.76(-4.85%) |
Feb 17, 2023 | 16.30 | 16.55 | 15.29 | 15.72 | 124,484 | -1.48(-8.59%) |
Feb 16, 2023 | 16.65 | 17.50 | 16.27 | 17.20 | 51,966 | +0.17(+1.00%) |
Feb 15, 2023 | 16.94 | 17.05 | 16.91 | 17.03 | 7,929 | -0.02(-0.12%) |
Feb 14, 2023 | 16.86 | 17.05 | 16.83 | 17.05 | 24,938 | +0.21(+1.25%) |
Feb 13, 2023 | 16.45 | 16.85 | 16.45 | 16.84 | 5,200 | +0.34(+2.06%) |
Feb 10, 2023 | 16.75 | 16.75 | 16.44 | 16.50 | 15,275 | -0.23(-1.37%) |
Feb 09, 2023 | 17.02 | 17.04 | 16.70 | 16.73 | 7,251 | -0.14(-0.83%) |
Feb 08, 2023 | 17.09 | 17.09 | 16.87 | 16.87 | 20,066 | -0.27(-1.58%) |
Feb 07, 2023 | 16.58 | 17.20 | 16.58 | 17.14 | 10,041 | +0.04(+0.23%) |
Feb 06, 2023 | 17.25 | 17.25 | 16.93 | 17.10 | 9,375 | -0.03(-0.18%) |
Feb 03, 2023 | 17.15 | 17.15 | 16.98 | 17.13 | 12,619 | -0.12(-0.70%) |
Feb 02, 2023 | 17.24 | 17.32 | 17.11 | 17.25 | 20,420 | +0.22(+1.31%) |
Feb 01, 2023 | 16.76 | 17.03 | 16.74 | 17.03 | 13,475 | +0.09(+0.51%) |
Jan 31, 2023 | 16.70 | 16.95 | 16.68 | 16.94 | 327,882 | +0.23(+1.38%) |
Jan 30, 2023 | 16.90 | 17.13 | 16.67 | 16.71 | 24,256 | -0.42(-2.45%) |
Jan 27, 2023 | 17.17 | 17.29 | 17.08 | 17.13 | 14,859 | +0.18(+1.06%) |
Jan 26, 2023 | 16.86 | 17.00 | 16.76 | 16.95 | 10,172 | +0.20(+1.19%) |
Jan 25, 2023 | 16.65 | 16.75 | 16.64 | 16.75 | 9,230 | +0.14(+0.84%) |
Jan 24, 2023 | 16.60 | 16.70 | 16.45 | 16.61 | 5,211 | +0.10(+0.61%) |
Jan 23, 2023 | 16.29 | 16.51 | 16.29 | 16.51 | 7,825 | +0.27(+1.66%) |
Jan 20, 2023 | 16.02 | 16.28 | 15.96 | 16.24 | 8,730 | +0.10(+0.62%) |
Jan 19, 2023 | 15.78 | 16.14 | 15.78 | 16.14 | 3,685 | +0.16(+1.00%) |
Jan 18, 2023 | 15.98 | 16.80 | 15.98 | 15.98 | 9,081 | -0.52(-3.15%) |
Jan 17, 2023 | 16.35 | 16.50 | 15.53 | 16.50 | 8,989 | +0.17(+1.04%) |
Jan 13, 2023 | 16.12 | 16.36 | 16.12 | 16.33 | 11,936 | -0.08(-0.49%) |
Jan 12, 2023 | 15.95 | 16.46 | 15.95 | 16.41 | 31,205 | +0.57(+3.62%) |
Jan 11, 2023 | 15.00 | 15.85 | 15.00 | 15.84 | 40,295 | +0.37(+2.37%) |
Jan 10, 2023 | 15.29 | 15.47 | 15.29 | 15.47 | 61,028 | +0.12(+0.78%) |
Jan 09, 2023 | 15.18 | 15.47 | 15.10 | 15.35 | 9,623 | +0.34(+2.24%) |
Jan 06, 2023 | 14.84 | 15.01 | 14.66 | 15.01 | 7,515 | +0.21(+1.45%) |
Jan 05, 2023 | 14.68 | 14.82 | 14.54 | 14.80 | 20,453 | +0.14(+0.95%) |
Jan 04, 2023 | 14.30 | 14.66 | 14.30 | 14.66 | 11,794 | +0.69(+4.94%) |
Jan 03, 2023 | 13.72 | 14.43 | 13.64 | 13.97 | 21,103 | -0.45(-3.12%) |
Dec 30, 2022 | 14.00 | 14.51 | 14.00 | 14.42 | 7,510 | +0.03(+0.21%) |
Dec 29, 2022 | 13.52 | 14.47 | 13.52 | 14.39 | 7,438 | +0.65(+4.73%) |
Dec 28, 2022 | 13.84 | 13.92 | 13.74 | 13.74 | 36,978 | -0.11(-0.79%) |
Dec 27, 2022 | 13.82 | 14.00 | 13.82 | 13.85 | 3,613 | -0.23(-1.63%) |
Dec 23, 2022 | 14.19 | 14.19 | 13.98 | 14.08 | 55,647 | -0.05(-0.36%) |
Dec 22, 2022 | 14.13 | 14.13 | 14.06 | 14.13 | 1,011 | -0.35(-2.42%) |
Dec 21, 2022 | 14.34 | 14.49 | 14.34 | 14.48 | 9,421 | +0.19(+1.33%) |
Dec 20, 2022 | 13.89 | 14.38 | 13.87 | 14.29 | 48,915 | +0.47(+3.40%) |
Dec 19, 2022 | 13.77 | 13.82 | 13.74 | 13.82 | 3,567 | +0.00(+0.01%) |
Dec 16, 2022 | 13.84 | 13.87 | 13.80 | 13.82 | 7,055 | -0.06(-0.45%) |
Dec 15, 2022 | 13.93 | 14.00 | 13.88 | 13.88 | 14,475 | -0.18(-1.32%) |
Dec 14, 2022 | 13.63 | 14.32 | 13.63 | 14.06 | 8,158 | +0.03(+0.25%) |
Dec 13, 2022 | 14.59 | 14.67 | 13.85 | 14.03 | 15,760 | -0.16(-1.16%) |
Dec 12, 2022 | 13.86 | 14.28 | 13.77 | 14.20 | 11,154 | +0.51(+3.73%) |
Dec 09, 2022 | 13.63 | 13.78 | 13.63 | 13.68 | 3,327 | -0.22(-1.56%) |
Dec 08, 2022 | 14.00 | 14.01 | 13.90 | 13.90 | 1,973 | +0.11(+0.80%) |
Dec 07, 2022 | 14.25 | 14.25 | 13.78 | 13.79 | 13,037 | -0.41(-2.89%) |
Dec 06, 2022 | 14.34 | 14.37 | 14.13 | 14.20 | 8,052 | +0.04(+0.28%) |
Dec 05, 2022 | 14.22 | 14.35 | 14.14 | 14.16 | 6,223 | -0.03(-0.21%) |
Dec 02, 2022 | 14.10 | 14.21 | 14.10 | 14.19 | 8,234 | -0.05(-0.36%) |