Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.31 | 16.32 | 16.26 | 16.31 | 1,664,798 | -0.02(-0.11%) |
Feb 27, 2023 | 16.31 | 16.35 | 16.30 | 16.33 | 1,438,627 | +0.05(+0.28%) |
Feb 24, 2023 | 16.30 | 16.32 | 16.24 | 16.28 | 1,569,464 | -0.06(-0.34%) |
Feb 23, 2023 | 16.29 | 16.35 | 16.28 | 16.34 | 1,119,154 | +0.08(+0.51%) |
Feb 22, 2023 | 16.18 | 16.29 | 16.18 | 16.25 | 2,354,565 | +0.09(+0.58%) |
Feb 21, 2023 | 16.34 | 16.34 | 16.16 | 16.16 | 3,124,000 | -0.27(-1.63%) |
Feb 17, 2023 | 16.41 | 16.43 | 16.37 | 16.43 | 1,996,288 | +0.00(+0.00%) |
Feb 16, 2023 | 16.45 | 16.47 | 16.40 | 16.43 | 3,194,417 | -0.06(-0.33%) |
Feb 15, 2023 | 16.48 | 16.50 | 16.45 | 16.48 | 1,515,165 | -0.06(-0.33%) |
Feb 14, 2023 | 16.50 | 16.56 | 16.48 | 16.54 | 1,846,144 | +0.01(+0.06%) |
Feb 13, 2023 | 16.48 | 16.54 | 16.48 | 16.53 | 1,880,748 | +0.03(+0.17%) |
Feb 10, 2023 | 16.51 | 16.53 | 16.47 | 16.50 | 2,142,857 | -0.06(-0.39%) |
Feb 09, 2023 | 16.62 | 16.64 | 16.56 | 16.57 | 1,426,050 | -0.01(-0.06%) |
Feb 08, 2023 | 16.57 | 16.59 | 16.55 | 16.57 | 2,230,042 | -0.04(-0.22%) |
Feb 07, 2023 | 16.59 | 16.66 | 16.56 | 16.61 | 2,961,012 | +0.02(+0.11%) |
Feb 06, 2023 | 16.67 | 16.68 | 16.52 | 16.59 | 4,290,847 | -0.12(-0.72%) |
Feb 03, 2023 | 16.77 | 16.77 | 16.68 | 16.71 | 3,194,156 | -0.08(-0.49%) |
Feb 02, 2023 | 16.81 | 16.85 | 16.78 | 16.80 | 3,905,294 | +0.03(+0.17%) |
Feb 01, 2023 | 16.66 | 16.85 | 16.61 | 16.77 | 5,584,690 | +0.13(+0.77%) |
Jan 31, 2023 | 16.57 | 16.64 | 16.56 | 16.64 | 1,930,355 | +0.10(+0.61%) |
Jan 30, 2023 | 16.57 | 16.62 | 16.54 | 16.54 | 3,378,936 | -0.08(-0.50%) |
Jan 27, 2023 | 16.59 | 16.63 | 16.58 | 16.62 | 2,381,731 | +0.02(+0.11%) |
Jan 26, 2023 | 16.54 | 16.62 | 16.53 | 16.60 | 4,573,362 | +0.07(+0.45%) |
Jan 25, 2023 | 16.51 | 16.54 | 16.48 | 16.53 | 2,489,021 | +0.01(+0.06%) |
Jan 24, 2023 | 16.45 | 16.54 | 16.45 | 16.52 | 4,275,282 | +0.07(+0.40%) |
Jan 23, 2023 | 16.38 | 16.46 | 16.38 | 16.45 | 2,442,280 | +0.05(+0.34%) |
Jan 20, 2023 | 16.40 | 16.40 | 16.36 | 16.40 | 2,519,087 | +0.02(+0.11%) |
Jan 19, 2023 | 16.41 | 16.41 | 16.33 | 16.38 | 2,611,465 | -0.03(-0.17%) |
Jan 18, 2023 | 16.42 | 16.46 | 16.39 | 16.41 | 2,514,037 | +0.06(+0.39%) |
Jan 17, 2023 | 16.24 | 16.35 | 16.24 | 16.34 | 4,082,665 | +0.06(+0.39%) |
Jan 13, 2023 | 16.16 | 16.28 | 16.15 | 16.28 | 2,043,545 | +0.11(+0.68%) |
Jan 12, 2023 | 16.13 | 16.19 | 16.09 | 16.17 | 2,638,209 | +0.09(+0.57%) |
Jan 11, 2023 | 15.99 | 16.09 | 15.99 | 16.08 | 2,282,326 | +0.11(+0.69%) |
Jan 10, 2023 | 15.95 | 15.98 | 15.90 | 15.97 | 1,876,886 | +0.03(+0.17%) |
Jan 09, 2023 | 15.88 | 15.96 | 15.87 | 15.94 | 1,761,269 | +0.08(+0.52%) |
Jan 06, 2023 | 15.80 | 15.93 | 15.77 | 15.86 | 4,232,059 | +0.08(+0.52%) |
Jan 05, 2023 | 15.71 | 15.79 | 15.66 | 15.77 | 2,379,287 | +0.06(+0.35%) |
Jan 04, 2023 | 15.57 | 15.74 | 15.57 | 15.72 | 2,983,622 | +0.20(+1.30%) |
Jan 03, 2023 | 15.44 | 15.54 | 15.44 | 15.52 | 2,567,868 | +0.10(+0.66%) |
Dec 30, 2022 | 15.43 | 15.43 | 15.37 | 15.42 | 4,942,751 | -0.02(-0.12%) |
Dec 29, 2022 | 15.40 | 15.47 | 15.40 | 15.43 | 5,323,577 | +0.07(+0.48%) |
Dec 28, 2022 | 15.43 | 15.45 | 15.34 | 15.36 | 5,111,448 | -0.05(-0.36%) |
Dec 27, 2022 | 15.48 | 15.50 | 15.41 | 15.42 | 4,673,874 | -0.08(-0.53%) |
Dec 23, 2022 | 15.51 | 15.54 | 15.46 | 15.50 | 2,812,360 | -0.01(-0.04%) |
Dec 22, 2022 | 15.55 | 15.57 | 15.46 | 15.51 | 4,028,823 | -0.05(-0.29%) |
Dec 21, 2022 | 15.54 | 15.60 | 15.51 | 15.55 | 6,024,552 | +0.01(+0.06%) |
Dec 20, 2022 | 15.53 | 15.56 | 15.51 | 15.54 | 4,688,803 | -0.06(-0.41%) |
Dec 19, 2022 | 15.58 | 15.61 | 15.51 | 15.61 | 5,100,627 | +0.01(+0.06%) |
Dec 16, 2022 | 15.61 | 15.64 | 15.53 | 15.60 | 3,759,586 | -0.04(-0.23%) |
Dec 15, 2022 | 15.69 | 15.69 | 15.62 | 15.63 | 3,744,161 | -0.03(-0.17%) |
Dec 14, 2022 | 15.64 | 15.70 | 15.58 | 15.66 | 4,903,567 | +0.01(+0.06%) |
Dec 13, 2022 | 15.61 | 15.80 | 15.61 | 15.65 | 5,214,221 | +0.11(+0.70%) |
Dec 12, 2022 | 15.53 | 15.57 | 15.49 | 15.54 | 5,344,691 | +0.03(+0.18%) |
Dec 09, 2022 | 15.57 | 15.60 | 15.50 | 15.51 | 4,701,090 | -0.05(-0.35%) |
Dec 08, 2022 | 15.61 | 15.61 | 15.54 | 15.57 | 2,919,931 | +0.02(+0.12%) |
Dec 07, 2022 | 15.55 | 15.61 | 15.54 | 15.55 | 5,106,538 | +0.03(+0.18%) |
Dec 06, 2022 | 15.59 | 15.61 | 15.50 | 15.52 | 5,580,829 | -0.01(-0.06%) |
Dec 05, 2022 | 15.62 | 15.62 | 15.51 | 15.53 | 2,862,091 | -0.05(-0.35%) |
Dec 02, 2022 | 15.51 | 15.60 | 15.51 | 15.59 | 2,540,777 | +0.00(+0.00%) |