Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.67 | 17.48 | 16.62 | 17.46 | 1,675,142 | +0.86(+5.18%) |
Jan 30, 2023 | 16.58 | 16.91 | 16.52 | 16.60 | 1,085,792 | -0.20(-1.20%) |
Jan 27, 2023 | 16.74 | 16.95 | 16.50 | 16.80 | 3,492,406 | -0.04(-0.26%) |
Jan 26, 2023 | 16.58 | 16.86 | 16.37 | 16.85 | 1,425,696 | +0.45(+2.73%) |
Jan 25, 2023 | 16.31 | 16.51 | 16.19 | 16.40 | 1,606,093 | -0.08(-0.48%) |
Jan 24, 2023 | 16.47 | 16.59 | 16.26 | 16.48 | 965,656 | +0.14(+0.86%) |
Jan 23, 2023 | 16.14 | 16.60 | 16.06 | 16.34 | 2,054,497 | +0.13(+0.81%) |
Jan 20, 2023 | 15.87 | 16.25 | 15.63 | 16.21 | 2,507,169 | +0.41(+2.61%) |
Jan 19, 2023 | 16.22 | 16.27 | 15.78 | 15.80 | 1,105,623 | -0.61(-3.69%) |
Jan 18, 2023 | 16.79 | 16.95 | 16.37 | 16.40 | 1,651,538 | -0.32(-1.89%) |
Jan 17, 2023 | 16.79 | 16.92 | 16.67 | 16.72 | 667,292 | -0.04(-0.26%) |
Jan 13, 2023 | 16.53 | 16.83 | 16.42 | 16.76 | 791,856 | -0.03(-0.16%) |
Jan 12, 2023 | 16.92 | 16.92 | 16.42 | 16.79 | 1,483,032 | +0.10(+0.58%) |
Jan 11, 2023 | 16.06 | 16.71 | 16.06 | 16.69 | 1,952,573 | +0.79(+4.97%) |
Jan 10, 2023 | 15.71 | 15.96 | 15.38 | 15.90 | 1,764,699 | +0.19(+1.23%) |
Jan 09, 2023 | 15.65 | 15.84 | 15.45 | 15.71 | 1,008,921 | +0.22(+1.42%) |
Jan 06, 2023 | 14.85 | 15.56 | 14.76 | 15.49 | 1,266,429 | +0.77(+5.25%) |
Jan 05, 2023 | 14.86 | 14.92 | 14.62 | 14.72 | 922,674 | -0.25(-1.64%) |
Jan 04, 2023 | 14.56 | 15.14 | 14.47 | 14.96 | 1,227,162 | +0.60(+4.15%) |
Jan 03, 2023 | 14.79 | 14.85 | 14.19 | 14.37 | 1,416,323 | -0.18(-1.27%) |
Dec 30, 2022 | 14.45 | 14.58 | 14.33 | 14.55 | 903,054 | -0.10(-0.66%) |
Dec 29, 2022 | 14.24 | 14.70 | 14.11 | 14.65 | 901,520 | +0.54(+3.79%) |
Dec 28, 2022 | 14.44 | 14.59 | 14.10 | 14.11 | 686,940 | -0.39(-2.66%) |
Dec 27, 2022 | 14.58 | 14.65 | 14.35 | 14.50 | 1,085,514 | -0.08(-0.54%) |
Dec 23, 2022 | 14.31 | 14.58 | 14.24 | 14.58 | 717,852 | +0.22(+1.53%) |
Dec 22, 2022 | 14.13 | 14.39 | 13.88 | 14.36 | 2,422,437 | +0.04(+0.25%) |
Dec 21, 2022 | 14.47 | 14.64 | 14.29 | 14.32 | 1,311,673 | -0.03(-0.18%) |
Dec 20, 2022 | 14.28 | 14.45 | 14.21 | 14.35 | 1,873,385 | -0.10(-0.67%) |
Dec 19, 2022 | 14.62 | 14.69 | 14.35 | 14.44 | 1,556,247 | -0.29(-1.97%) |
Dec 16, 2022 | 15.12 | 15.15 | 14.54 | 14.73 | 5,726,920 | -0.62(-4.06%) |
Dec 15, 2022 | 15.58 | 15.73 | 15.18 | 15.36 | 2,929,830 | -0.45(-2.83%) |
Dec 14, 2022 | 15.51 | 16.11 | 15.43 | 15.80 | 1,600,029 | +0.25(+1.64%) |
Dec 13, 2022 | 16.17 | 16.34 | 15.35 | 15.55 | 1,948,389 | +0.11(+0.74%) |
Dec 12, 2022 | 14.95 | 15.47 | 14.90 | 15.44 | 1,694,454 | +0.56(+3.78%) |
Dec 09, 2022 | 14.62 | 15.10 | 14.51 | 14.87 | 783,192 | +0.12(+0.83%) |
Dec 08, 2022 | 14.75 | 15.13 | 14.63 | 14.75 | 1,287,449 | +0.05(+0.36%) |
Dec 07, 2022 | 14.92 | 15.11 | 14.67 | 14.70 | 1,050,717 | -0.26(-1.76%) |
Dec 06, 2022 | 15.47 | 15.53 | 14.94 | 14.96 | 1,276,584 | -0.46(-2.96%) |
Dec 05, 2022 | 16.04 | 16.04 | 15.42 | 15.42 | 984,134 | -0.77(-4.77%) |
Dec 02, 2022 | 15.87 | 16.30 | 15.74 | 16.19 | 1,000,472 | +0.11(+0.65%) |
Dec 01, 2022 | 15.82 | 16.20 | 15.82 | 16.09 | 1,305,623 | +0.30(+1.89%) |
Nov 30, 2022 | 15.60 | 15.88 | 15.29 | 15.79 | 3,193,571 | +0.07(+0.44%) |
Nov 29, 2022 | 15.60 | 15.79 | 15.53 | 15.72 | 1,102,966 | +0.21(+1.34%) |
Nov 28, 2022 | 15.54 | 15.73 | 15.42 | 15.51 | 916,418 | -0.23(-1.48%) |
Nov 25, 2022 | 15.98 | 16.11 | 15.71 | 15.74 | 512,225 | -0.15(-0.92%) |
Nov 23, 2022 | 15.32 | 15.90 | 15.29 | 15.89 | 895,335 | +0.48(+3.14%) |
Nov 22, 2022 | 15.32 | 15.43 | 15.09 | 15.41 | 1,075,528 | +0.28(+1.83%) |
Nov 21, 2022 | 15.21 | 15.31 | 15.00 | 15.13 | 1,686,238 | -0.15(-0.96%) |
Nov 18, 2022 | 15.52 | 15.57 | 15.15 | 15.28 | 1,838,879 | +0.17(+1.14%) |
Nov 17, 2022 | 15.27 | 15.39 | 14.96 | 15.11 | 2,611,991 | -0.41(-2.62%) |
Nov 16, 2022 | 15.71 | 15.74 | 15.44 | 15.51 | 1,011,506 | -0.34(-2.12%) |
Nov 15, 2022 | 15.80 | 16.18 | 15.67 | 15.85 | 1,589,920 | +0.35(+2.23%) |
Nov 14, 2022 | 15.45 | 15.74 | 15.41 | 15.50 | 1,623,650 | -0.10(-0.66%) |
Nov 11, 2022 | 15.49 | 15.85 | 15.38 | 15.61 | 1,656,439 | +0.16(+1.06%) |
Nov 10, 2022 | 14.95 | 15.80 | 14.92 | 15.44 | 2,577,764 | +1.21(+8.49%) |
Nov 09, 2022 | 14.01 | 14.29 | 14.01 | 14.23 | 1,497,342 | +0.00(+0.00%) |
Nov 08, 2022 | 14.17 | 14.52 | 13.92 | 14.23 | 1,938,636 | +0.04(+0.30%) |
Nov 07, 2022 | 14.31 | 14.43 | 13.71 | 14.19 | 1,913,143 | +0.04(+0.31%) |
Nov 04, 2022 | 14.64 | 15.08 | 13.79 | 14.15 | 3,531,047 | -0.57(-3.87%) |
Nov 03, 2022 | 14.76 | 14.92 | 14.38 | 14.72 | 2,558,801 | -0.26(-1.73%) |
Nov 02, 2022 | 15.62 | 14.82 | 14.98 | 2,234,370 | -0.85(-5.40%) |