Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.00 | 18.49 | 17.97 | 18.44 | 1,731,857 | +0.56(+3.13%) |
Jan 30, 2023 | 18.36 | 18.52 | 17.85 | 17.88 | 1,030,982 | -0.81(-4.33%) |
Jan 27, 2023 | 17.78 | 18.82 | 17.78 | 18.69 | 1,464,384 | +0.81(+4.53%) |
Jan 26, 2023 | 17.96 | 18.13 | 17.45 | 17.88 | 1,751,759 | +0.34(+1.94%) |
Jan 25, 2023 | 16.97 | 17.61 | 16.66 | 17.54 | 1,280,378 | +0.28(+1.62%) |
Jan 24, 2023 | 17.21 | 17.69 | 17.20 | 17.26 | 998,558 | -0.28(-1.60%) |
Jan 23, 2023 | 16.93 | 17.55 | 16.86 | 17.54 | 1,402,845 | +0.71(+4.22%) |
Jan 20, 2023 | 16.11 | 16.88 | 16.02 | 16.83 | 1,198,513 | +0.84(+5.25%) |
Jan 19, 2023 | 16.05 | 16.25 | 15.80 | 15.99 | 466,828 | -0.38(-2.32%) |
Jan 18, 2023 | 16.93 | 17.20 | 16.35 | 16.37 | 897,557 | -0.43(-2.56%) |
Jan 17, 2023 | 16.41 | 16.83 | 16.19 | 16.80 | 1,075,271 | +0.46(+2.82%) |
Jan 13, 2023 | 15.66 | 16.39 | 15.66 | 16.34 | 1,077,610 | +0.40(+2.51%) |
Jan 12, 2023 | 15.60 | 15.95 | 15.09 | 15.94 | 1,124,682 | +0.44(+2.84%) |
Jan 11, 2023 | 15.30 | 15.50 | 15.10 | 15.50 | 474,536 | +0.26(+1.71%) |
Jan 10, 2023 | 14.92 | 15.27 | 14.81 | 15.24 | 667,385 | +0.27(+1.80%) |
Jan 09, 2023 | 14.70 | 15.26 | 14.70 | 14.97 | 652,107 | +0.52(+3.60%) |
Jan 06, 2023 | 14.21 | 14.55 | 13.82 | 14.45 | 419,377 | +0.25(+1.76%) |
Jan 05, 2023 | 14.40 | 14.43 | 14.05 | 14.20 | 505,299 | -0.59(-3.99%) |
Jan 04, 2023 | 14.41 | 14.91 | 14.31 | 14.79 | 1,427,772 | +0.62(+4.38%) |
Jan 03, 2023 | 14.61 | 14.81 | 14.01 | 14.17 | 692,051 | -0.10(-0.70%) |
Dec 30, 2022 | 14.01 | 14.29 | 13.94 | 14.27 | 830,517 | -0.01(-0.07%) |
Dec 29, 2022 | 13.79 | 14.32 | 13.74 | 14.28 | 937,363 | +0.69(+5.08%) |
Dec 28, 2022 | 13.66 | 13.80 | 13.51 | 13.59 | 717,389 | -0.10(-0.73%) |
Dec 27, 2022 | 13.85 | 13.91 | 13.50 | 13.69 | 773,446 | -0.30(-2.14%) |
Dec 23, 2022 | 14.00 | 14.09 | 13.76 | 13.99 | 869,178 | -0.05(-0.36%) |
Dec 22, 2022 | 14.33 | 14.33 | 13.69 | 14.04 | 1,108,239 | -0.43(-2.97%) |
Dec 21, 2022 | 14.41 | 14.63 | 14.19 | 14.47 | 756,628 | +0.18(+1.26%) |
Dec 20, 2022 | 14.18 | 14.61 | 14.10 | 14.29 | 481,193 | +0.02(+0.14%) |
Dec 19, 2022 | 14.55 | 14.62 | 14.22 | 14.27 | 543,772 | -0.31(-2.13%) |
Dec 16, 2022 | 14.73 | 14.85 | 14.37 | 14.58 | 673,828 | -0.23(-1.55%) |
Dec 15, 2022 | 15.15 | 15.30 | 14.76 | 14.81 | 996,055 | -0.78(-5.00%) |
Dec 14, 2022 | 15.57 | 15.93 | 15.38 | 15.59 | 1,007,180 | -0.01(-0.06%) |
Dec 13, 2022 | 16.47 | 16.73 | 15.46 | 15.60 | 1,117,479 | +0.10(+0.65%) |
Dec 12, 2022 | 15.19 | 15.50 | 15.11 | 15.50 | 537,461 | +0.24(+1.57%) |
Dec 09, 2022 | 15.30 | 15.61 | 15.23 | 15.26 | 613,549 | -0.16(-1.04%) |
Dec 08, 2022 | 15.18 | 15.57 | 14.88 | 15.42 | 860,587 | +0.39(+2.59%) |
Dec 07, 2022 | 15.04 | 15.24 | 14.89 | 15.03 | 1,228,121 | -0.16(-1.05%) |
Dec 06, 2022 | 15.66 | 15.68 | 15.06 | 15.19 | 712,897 | -0.46(-2.94%) |
Dec 05, 2022 | 16.42 | 16.58 | 15.57 | 15.65 | 576,597 | -0.91(-5.50%) |
Dec 02, 2022 | 16.07 | 16.61 | 16.07 | 16.56 | 604,694 | +0.14(+0.85%) |
Dec 01, 2022 | 16.37 | 16.54 | 16.05 | 16.42 | 755,028 | +0.19(+1.17%) |
Nov 30, 2022 | 15.29 | 16.25 | 15.24 | 16.23 | 1,344,199 | +1.04(+6.85%) |
Nov 29, 2022 | 15.39 | 15.63 | 15.15 | 15.19 | 534,573 | -0.10(-0.65%) |
Nov 28, 2022 | 15.52 | 15.89 | 15.25 | 15.29 | 627,060 | -0.31(-1.99%) |
Nov 25, 2022 | 15.66 | 15.66 | 15.50 | 15.60 | 1,001,217 | -0.14(-0.89%) |
Nov 23, 2022 | 15.34 | 15.79 | 15.18 | 15.74 | 782,719 | +0.48(+3.15%) |
Nov 22, 2022 | 15.09 | 15.30 | 14.80 | 15.26 | 1,014,249 | +0.22(+1.46%) |
Nov 21, 2022 | 15.49 | 15.49 | 14.84 | 15.04 | 1,404,141 | -0.59(-3.77%) |
Nov 18, 2022 | 16.19 | 16.19 | 15.53 | 15.63 | 713,406 | -0.26(-1.64%) |
Nov 17, 2022 | 15.78 | 16.06 | 15.52 | 15.89 | 503,166 | -0.34(-2.09%) |
Nov 16, 2022 | 16.75 | 16.87 | 16.13 | 16.23 | 1,721,254 | -0.83(-4.87%) |
Nov 15, 2022 | 17.21 | 17.47 | 16.91 | 17.06 | 1,201,106 | +0.57(+3.46%) |
Nov 14, 2022 | 16.72 | 16.84 | 16.34 | 16.49 | 1,126,704 | -0.48(-2.83%) |
Nov 11, 2022 | 15.74 | 17.10 | 15.62 | 16.97 | 2,199,671 | +1.11(+7.00%) |
Nov 10, 2022 | 15.44 | 15.94 | 15.14 | 15.86 | 1,748,691 | +1.73(+12.24%) |
Nov 09, 2022 | 14.76 | 14.76 | 14.08 | 14.13 | 1,638,394 | -0.94(-6.24%) |
Nov 08, 2022 | 15.30 | 15.71 | 14.71 | 15.07 | 1,165,906 | -0.29(-1.89%) |
Nov 07, 2022 | 15.49 | 15.62 | 15.16 | 15.36 | 684,245 | +0.10(+0.66%) |
Nov 04, 2022 | 15.90 | 16.03 | 14.92 | 15.26 | 1,265,987 | -0.47(-2.99%) |
Nov 03, 2022 | 15.43 | 16.24 | 15.41 | 15.73 | 1,079,259 | -0.01(-0.06%) |
Nov 02, 2022 | 16.62 | 15.70 | 15.74 | 1,033,686 | -0.92(-5.52%) |