Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.06 | 17.08 | 17.04 | 17.06 | 224,122 | -0.02(-0.11%) |
Feb 27, 2023 | 17.09 | 17.09 | 17.05 | 17.08 | 250,480 | +0.08(+0.49%) |
Feb 24, 2023 | 17.03 | 17.08 | 17.00 | 17.00 | 276,118 | -0.10(-0.60%) |
Feb 23, 2023 | 17.13 | 17.13 | 17.04 | 17.10 | 276,036 | +0.03(+0.19%) |
Feb 22, 2023 | 17.01 | 17.09 | 17.00 | 17.07 | 492,313 | +0.04(+0.26%) |
Feb 21, 2023 | 17.04 | 17.06 | 17.02 | 17.02 | 462,481 | -0.11(-0.65%) |
Feb 17, 2023 | 17.12 | 17.16 | 17.09 | 17.13 | 555,369 | -0.01(-0.05%) |
Feb 16, 2023 | 17.14 | 17.17 | 17.14 | 17.14 | 163,114 | -0.04(-0.22%) |
Feb 15, 2023 | 17.20 | 17.20 | 17.16 | 17.18 | 308,436 | -0.07(-0.38%) |
Feb 14, 2023 | 17.26 | 17.26 | 17.21 | 17.25 | 177,896 | -0.04(-0.21%) |
Feb 13, 2023 | 17.29 | 17.29 | 17.25 | 17.28 | 267,778 | +0.01(+0.05%) |
Feb 10, 2023 | 17.27 | 17.28 | 17.25 | 17.27 | 298,426 | -0.06(-0.32%) |
Feb 09, 2023 | 17.38 | 17.38 | 17.29 | 17.33 | 317,628 | -0.01(-0.05%) |
Feb 08, 2023 | 17.34 | 17.37 | 17.30 | 17.34 | 483,638 | -0.06(-0.32%) |
Feb 07, 2023 | 17.38 | 17.40 | 17.33 | 17.39 | 436,057 | +0.04(+0.21%) |
Feb 06, 2023 | 17.43 | 17.43 | 17.35 | 17.36 | 532,626 | -0.10(-0.59%) |
Feb 03, 2023 | 17.50 | 17.50 | 17.44 | 17.46 | 608,844 | -0.04(-0.21%) |
Feb 02, 2023 | 17.55 | 17.55 | 17.46 | 17.50 | 700,193 | +0.03(+0.16%) |
Feb 01, 2023 | 17.30 | 17.55 | 17.30 | 17.47 | 967,617 | +0.16(+0.91%) |
Jan 31, 2023 | 17.29 | 17.31 | 17.25 | 17.31 | 745,516 | +0.04(+0.22%) |
Jan 30, 2023 | 17.28 | 17.29 | 17.25 | 17.27 | 390,475 | -0.05(-0.27%) |
Jan 27, 2023 | 17.27 | 17.32 | 17.26 | 17.32 | 660,058 | +0.07(+0.38%) |
Jan 26, 2023 | 17.27 | 17.27 | 17.21 | 17.25 | 1,637,368 | -0.06(-0.32%) |
Jan 25, 2023 | 17.23 | 17.31 | 17.17 | 17.31 | 612,194 | +0.10(+0.59%) |
Jan 24, 2023 | 17.17 | 17.22 | 17.13 | 17.21 | 306,542 | +0.05(+0.28%) |
Jan 23, 2023 | 17.14 | 17.16 | 17.11 | 17.16 | 375,322 | +0.02(+0.11%) |
Jan 20, 2023 | 17.10 | 17.14 | 17.09 | 17.14 | 405,450 | +0.04(+0.22%) |
Jan 19, 2023 | 17.10 | 17.12 | 17.07 | 17.10 | 573,277 | +0.01(+0.05%) |
Jan 18, 2023 | 17.11 | 17.14 | 17.07 | 17.10 | 482,667 | +0.04(+0.22%) |
Jan 17, 2023 | 17.07 | 17.07 | 17.01 | 17.06 | 651,962 | +0.01(+0.05%) |
Jan 13, 2023 | 16.95 | 17.05 | 16.93 | 17.05 | 1,978,632 | +0.11(+0.65%) |
Jan 12, 2023 | 16.91 | 16.95 | 16.85 | 16.94 | 532,509 | +0.13(+0.77%) |
Jan 11, 2023 | 16.73 | 16.82 | 16.73 | 16.81 | 446,306 | +0.10(+0.61%) |
Jan 10, 2023 | 16.72 | 16.73 | 16.63 | 16.71 | 1,028,335 | +0.04(+0.22%) |
Jan 09, 2023 | 16.67 | 16.71 | 16.65 | 16.67 | 551,058 | +0.04(+0.22%) |
Jan 06, 2023 | 16.60 | 16.64 | 16.57 | 16.63 | 679,558 | +0.07(+0.45%) |
Jan 05, 2023 | 16.53 | 16.60 | 16.51 | 16.56 | 469,930 | -0.01(-0.06%) |
Jan 04, 2023 | 16.58 | 16.59 | 16.55 | 16.57 | 537,776 | +0.04(+0.22%) |
Jan 03, 2023 | 16.55 | 16.55 | 16.49 | 16.53 | 668,780 | +0.06(+0.39%) |
Dec 30, 2022 | 16.48 | 16.51 | 16.46 | 16.47 | 2,475,701 | -0.09(-0.56%) |
Dec 29, 2022 | 16.52 | 16.56 | 16.48 | 16.56 | 1,478,858 | +0.07(+0.45%) |
Dec 28, 2022 | 16.51 | 16.51 | 16.47 | 16.48 | 957,900 | +0.00(+0.00%) |
Dec 27, 2022 | 16.54 | 16.54 | 16.48 | 16.48 | 1,541,597 | -0.03(-0.17%) |
Dec 23, 2022 | 16.54 | 16.61 | 16.48 | 16.51 | 1,679,170 | +0.02(+0.13%) |
Dec 22, 2022 | 16.49 | 16.52 | 16.47 | 16.49 | 641,213 | -0.03(-0.19%) |
Dec 21, 2022 | 16.62 | 16.62 | 16.50 | 16.52 | 2,121,767 | +0.05(+0.28%) |
Dec 20, 2022 | 16.46 | 16.49 | 16.44 | 16.48 | 1,118,038 | -0.03(-0.17%) |
Dec 19, 2022 | 16.54 | 16.54 | 16.47 | 16.50 | 1,439,324 | -0.05(-0.28%) |
Dec 16, 2022 | 16.58 | 16.58 | 16.51 | 16.55 | 1,010,878 | -0.05(-0.28%) |
Dec 15, 2022 | 16.60 | 16.61 | 16.55 | 16.60 | 953,488 | +0.02(+0.11%) |
Dec 14, 2022 | 16.60 | 16.61 | 16.52 | 16.58 | 649,906 | -0.01(-0.06%) |
Dec 13, 2022 | 16.61 | 16.64 | 16.52 | 16.59 | 1,486,348 | +0.09(+0.56%) |
Dec 12, 2022 | 16.46 | 16.52 | 16.43 | 16.50 | 682,088 | +0.07(+0.45%) |
Dec 09, 2022 | 16.43 | 16.47 | 16.40 | 16.42 | 795,273 | +0.00(+0.00%) |
Dec 08, 2022 | 16.42 | 16.46 | 16.40 | 16.42 | 1,148,191 | +0.04(+0.22%) |
Dec 07, 2022 | 16.26 | 16.40 | 16.26 | 16.39 | 1,988,685 | +0.11(+0.68%) |
Dec 06, 2022 | 16.34 | 16.34 | 16.25 | 16.27 | 1,028,260 | -0.02(-0.11%) |
Dec 05, 2022 | 16.29 | 16.31 | 16.27 | 16.29 | 359,611 | +0.01(+0.06%) |
Dec 02, 2022 | 16.25 | 16.28 | 16.23 | 16.28 | 493,413 | +0.05(+0.28%) |