Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.41 | 18.93 | 18.38 | 18.81 | 403,993 | +0.49(+2.67%) |
Jan 30, 2023 | 18.16 | 18.49 | 18.16 | 18.32 | 121,110 | +0.03(+0.15%) |
Jan 27, 2023 | 18.12 | 18.42 | 18.02 | 18.29 | 180,371 | +0.20(+1.09%) |
Jan 26, 2023 | 18.23 | 18.26 | 18.00 | 18.09 | 154,731 | -0.01(-0.05%) |
Jan 25, 2023 | 17.95 | 18.14 | 17.89 | 18.10 | 137,872 | +0.10(+0.57%) |
Jan 24, 2023 | 18.22 | 18.22 | 17.98 | 18.00 | 160,285 | -0.11(-0.62%) |
Jan 23, 2023 | 18.01 | 18.23 | 17.89 | 18.11 | 231,343 | +0.10(+0.57%) |
Jan 20, 2023 | 18.16 | 18.16 | 17.78 | 18.01 | 303,326 | -0.01(-0.05%) |
Jan 19, 2023 | 18.24 | 18.28 | 17.92 | 18.02 | 184,328 | -0.27(-1.49%) |
Jan 18, 2023 | 18.64 | 18.76 | 18.21 | 18.29 | 135,100 | -0.39(-2.06%) |
Jan 17, 2023 | 18.61 | 18.76 | 18.52 | 18.67 | 144,642 | +0.03(+0.15%) |
Jan 13, 2023 | 18.42 | 18.65 | 18.28 | 18.65 | 161,153 | +0.04(+0.20%) |
Jan 12, 2023 | 18.46 | 18.69 | 18.38 | 18.61 | 171,662 | +0.32(+1.75%) |
Jan 11, 2023 | 17.91 | 18.30 | 17.81 | 18.29 | 156,869 | +0.53(+2.96%) |
Jan 10, 2023 | 17.87 | 17.94 | 17.64 | 17.76 | 181,181 | -0.10(-0.58%) |
Jan 09, 2023 | 18.17 | 18.24 | 17.86 | 17.87 | 185,706 | -0.17(-0.94%) |
Jan 06, 2023 | 17.74 | 18.04 | 17.67 | 18.04 | 175,616 | +0.51(+2.89%) |
Jan 05, 2023 | 18.05 | 18.11 | 17.33 | 17.53 | 173,084 | -0.62(-3.42%) |
Jan 04, 2023 | 17.90 | 18.36 | 17.90 | 18.15 | 339,751 | +0.44(+2.49%) |
Jan 03, 2023 | 17.79 | 17.96 | 17.58 | 17.71 | 307,562 | +0.11(+0.64%) |
Dec 30, 2022 | 17.47 | 17.63 | 17.39 | 17.59 | 231,560 | +0.00(+0.00%) |
Dec 29, 2022 | 17.39 | 17.72 | 17.31 | 17.59 | 206,872 | +0.31(+1.79%) |
Dec 28, 2022 | 17.65 | 17.79 | 17.28 | 17.28 | 137,075 | -0.28(-1.60%) |
Dec 27, 2022 | 17.52 | 17.64 | 17.45 | 17.57 | 100,507 | +0.02(+0.11%) |
Dec 23, 2022 | 17.30 | 17.59 | 17.30 | 17.55 | 108,744 | +0.15(+0.86%) |
Dec 22, 2022 | 17.61 | 17.64 | 17.12 | 17.40 | 180,192 | -0.28(-1.59%) |
Dec 21, 2022 | 17.75 | 18.02 | 17.63 | 17.68 | 262,996 | +0.08(+0.48%) |
Dec 20, 2022 | 17.72 | 18.04 | 17.58 | 17.60 | 270,440 | -0.09(-0.53%) |
Dec 19, 2022 | 17.80 | 17.93 | 17.55 | 17.69 | 242,566 | -0.18(-0.99%) |
Dec 16, 2022 | 17.89 | 18.10 | 17.60 | 17.86 | 827,436 | -0.25(-1.38%) |
Dec 15, 2022 | 18.36 | 18.37 | 18.07 | 18.12 | 223,189 | -0.41(-2.21%) |
Dec 14, 2022 | 18.25 | 18.66 | 18.25 | 18.52 | 338,161 | +0.21(+1.17%) |
Dec 13, 2022 | 18.66 | 18.79 | 18.27 | 18.31 | 381,747 | -0.02(-0.10%) |
Dec 12, 2022 | 18.29 | 18.34 | 17.96 | 18.33 | 159,811 | +0.10(+0.56%) |
Dec 09, 2022 | 18.17 | 18.37 | 18.09 | 18.23 | 130,970 | -0.08(-0.46%) |
Dec 08, 2022 | 18.05 | 18.36 | 18.05 | 18.31 | 175,996 | +0.37(+2.07%) |
Dec 07, 2022 | 17.86 | 18.21 | 17.78 | 17.94 | 302,576 | +0.18(+0.99%) |
Dec 06, 2022 | 18.02 | 18.08 | 17.72 | 17.76 | 201,184 | -0.23(-1.29%) |
Dec 05, 2022 | 18.37 | 18.37 | 17.94 | 17.99 | 199,299 | -0.56(-3.00%) |
Dec 02, 2022 | 18.21 | 18.71 | 18.21 | 18.55 | 165,784 | +0.15(+0.81%) |
Dec 01, 2022 | 18.49 | 18.58 | 18.21 | 18.40 | 221,650 | +0.06(+0.35%) |
Nov 30, 2022 | 18.06 | 18.35 | 17.73 | 18.34 | 357,478 | +0.28(+1.54%) |
Nov 29, 2022 | 17.94 | 18.17 | 17.91 | 18.06 | 278,236 | +0.08(+0.47%) |
Nov 28, 2022 | 18.26 | 18.39 | 17.91 | 17.98 | 247,762 | -0.45(-2.42%) |
Nov 25, 2022 | 18.27 | 18.53 | 18.20 | 18.42 | 57,345 | +0.04(+0.20%) |
Nov 23, 2022 | 18.38 | 18.51 | 18.09 | 18.38 | 211,319 | -0.09(-0.50%) |
Nov 22, 2022 | 18.46 | 18.54 | 18.25 | 18.48 | 228,492 | +0.07(+0.40%) |
Nov 21, 2022 | 18.29 | 18.51 | 18.16 | 18.40 | 234,992 | -0.07(-0.40%) |
Nov 18, 2022 | 18.70 | 18.78 | 18.41 | 18.48 | 262,025 | +0.19(+1.02%) |
Nov 17, 2022 | 17.89 | 18.31 | 17.80 | 18.29 | 189,699 | +0.10(+0.56%) |
Nov 16, 2022 | 18.34 | 18.34 | 18.05 | 18.19 | 274,890 | -0.17(-0.91%) |
Nov 15, 2022 | 18.20 | 18.44 | 18.09 | 18.36 | 196,574 | +0.47(+2.65%) |
Nov 14, 2022 | 17.91 | 18.54 | 17.69 | 17.88 | 421,490 | -0.92(-4.89%) |
Nov 11, 2022 | 19.16 | 19.27 | 18.72 | 18.80 | 540,167 | -0.31(-1.60%) |
Nov 10, 2022 | 18.54 | 19.15 | 18.46 | 19.11 | 280,585 | +1.31(+7.36%) |
Nov 09, 2022 | 18.42 | 18.42 | 17.74 | 17.80 | 264,598 | -0.76(-4.10%) |
Nov 08, 2022 | 18.39 | 18.64 | 18.28 | 18.56 | 260,243 | +0.22(+1.21%) |
Nov 07, 2022 | 18.65 | 18.74 | 17.73 | 18.34 | 385,823 | -0.33(-1.79%) |
Nov 04, 2022 | 17.69 | 18.73 | 17.66 | 18.67 | 315,240 | +1.15(+6.57%) |
Nov 03, 2022 | 17.37 | 17.61 | 17.16 | 17.52 | 177,520 | -0.11(-0.63%) |
Nov 02, 2022 | 17.96 | 17.58 | 17.63 | 247,678 | -0.46(-2.57%) |