Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.70 | 17.40 | 16.67 | 17.37 | 1,537,463 | +0.88(+5.34%) |
Jan 30, 2023 | 16.53 | 16.78 | 16.43 | 16.49 | 1,328,695 | -0.34(-2.05%) |
Jan 27, 2023 | 16.56 | 16.87 | 16.44 | 16.84 | 940,535 | +0.47(+2.87%) |
Jan 26, 2023 | 16.68 | 16.76 | 16.22 | 16.37 | 905,756 | -0.09(-0.52%) |
Jan 25, 2023 | 16.08 | 16.47 | 15.93 | 16.46 | 383,978 | +0.25(+1.54%) |
Jan 24, 2023 | 16.01 | 16.30 | 15.80 | 16.21 | 575,729 | -0.19(-1.17%) |
Jan 23, 2023 | 16.32 | 16.44 | 16.23 | 16.40 | 507,080 | +0.17(+1.06%) |
Jan 20, 2023 | 15.92 | 16.23 | 15.61 | 16.23 | 711,186 | +0.37(+2.36%) |
Jan 19, 2023 | 16.26 | 16.29 | 15.59 | 15.85 | 788,538 | -0.58(-3.55%) |
Jan 18, 2023 | 17.03 | 17.12 | 16.35 | 16.44 | 1,344,018 | -0.38(-2.28%) |
Jan 17, 2023 | 16.81 | 17.01 | 16.75 | 16.82 | 655,024 | +0.06(+0.34%) |
Jan 13, 2023 | 16.35 | 16.81 | 16.35 | 16.76 | 749,603 | -0.03(-0.17%) |
Jan 12, 2023 | 16.77 | 16.97 | 16.59 | 16.79 | 1,015,831 | +0.19(+1.15%) |
Jan 11, 2023 | 16.59 | 16.78 | 16.46 | 16.60 | 1,552,652 | +0.07(+0.41%) |
Jan 10, 2023 | 16.23 | 16.53 | 16.13 | 16.53 | 413,417 | +0.36(+2.25%) |
Jan 09, 2023 | 16.45 | 16.63 | 16.12 | 16.17 | 888,638 | -0.18(-1.11%) |
Jan 06, 2023 | 15.85 | 16.45 | 15.76 | 16.35 | 808,102 | +0.73(+4.66%) |
Jan 05, 2023 | 15.07 | 15.81 | 14.94 | 15.62 | 1,039,850 | +0.43(+2.84%) |
Jan 04, 2023 | 14.85 | 15.31 | 14.75 | 15.19 | 885,855 | +0.58(+4.00%) |
Jan 03, 2023 | 14.81 | 14.95 | 14.53 | 14.61 | 790,936 | +0.11(+0.79%) |
Dec 30, 2022 | 14.40 | 14.56 | 14.36 | 14.49 | 605,258 | -0.14(-0.98%) |
Dec 29, 2022 | 14.36 | 14.68 | 14.23 | 14.64 | 484,700 | +0.54(+3.80%) |
Dec 28, 2022 | 14.50 | 14.64 | 14.09 | 14.10 | 521,380 | -0.28(-1.93%) |
Dec 27, 2022 | 14.29 | 14.63 | 14.13 | 14.38 | 442,474 | +0.09(+0.60%) |
Dec 23, 2022 | 14.17 | 14.36 | 14.14 | 14.29 | 402,077 | +0.08(+0.54%) |
Dec 22, 2022 | 14.69 | 14.75 | 13.95 | 14.21 | 1,080,907 | -0.78(-5.18%) |
Dec 21, 2022 | 14.88 | 15.04 | 14.81 | 14.99 | 906,804 | +0.31(+2.09%) |
Dec 20, 2022 | 14.53 | 14.79 | 14.41 | 14.68 | 730,742 | +0.12(+0.86%) |
Dec 19, 2022 | 14.88 | 14.96 | 14.44 | 14.56 | 827,098 | -0.34(-2.31%) |
Dec 16, 2022 | 14.93 | 15.10 | 14.67 | 14.90 | 1,449,606 | -0.24(-1.58%) |
Dec 15, 2022 | 15.53 | 15.53 | 15.05 | 15.14 | 758,324 | -0.69(-4.36%) |
Dec 14, 2022 | 15.69 | 16.06 | 15.67 | 15.83 | 1,016,869 | +0.04(+0.24%) |
Dec 13, 2022 | 16.14 | 16.14 | 15.57 | 15.79 | 1,023,584 | +0.34(+2.23%) |
Dec 12, 2022 | 15.36 | 15.60 | 15.22 | 15.45 | 2,486,460 | +0.09(+0.56%) |
Dec 09, 2022 | 15.56 | 15.72 | 15.35 | 15.36 | 533,262 | -0.34(-2.14%) |
Dec 08, 2022 | 15.69 | 15.93 | 15.57 | 15.70 | 598,910 | +0.10(+0.61%) |
Dec 07, 2022 | 15.64 | 15.85 | 15.56 | 15.60 | 773,595 | -0.20(-1.27%) |
Dec 06, 2022 | 16.00 | 16.24 | 15.64 | 15.80 | 706,956 | -0.26(-1.61%) |
Dec 05, 2022 | 16.39 | 16.39 | 15.99 | 16.06 | 657,693 | -0.52(-3.12%) |
Dec 02, 2022 | 16.44 | 16.61 | 16.32 | 16.58 | 697,427 | -0.19(-1.14%) |
Dec 01, 2022 | 17.01 | 17.24 | 16.73 | 16.77 | 744,055 | -0.10(-0.57%) |
Nov 30, 2022 | 16.71 | 16.87 | 16.23 | 16.87 | 1,250,297 | +0.34(+2.03%) |
Nov 29, 2022 | 16.67 | 16.77 | 16.41 | 16.53 | 1,120,483 | -0.13(-0.80%) |
Nov 28, 2022 | 16.76 | 16.80 | 16.56 | 16.67 | 695,131 | -0.37(-2.19%) |
Nov 25, 2022 | 17.05 | 17.12 | 16.90 | 17.04 | 266,658 | -0.01(-0.06%) |
Nov 23, 2022 | 16.87 | 17.14 | 16.83 | 17.05 | 668,076 | +0.04(+0.23%) |
Nov 22, 2022 | 17.14 | 17.24 | 16.90 | 17.01 | 1,370,455 | +0.09(+0.51%) |
Nov 21, 2022 | 16.95 | 17.02 | 16.42 | 16.92 | 1,995,389 | -0.55(-3.12%) |
Nov 18, 2022 | 17.42 | 17.47 | 17.15 | 17.47 | 1,729,205 | +0.39(+2.30%) |
Nov 17, 2022 | 16.62 | 17.09 | 16.56 | 17.08 | 1,034,798 | +0.11(+0.62%) |
Nov 16, 2022 | 17.57 | 17.68 | 16.93 | 16.97 | 1,479,055 | -0.86(-4.83%) |
Nov 15, 2022 | 18.10 | 18.49 | 17.67 | 17.83 | 1,164,135 | +0.11(+0.65%) |
Nov 14, 2022 | 17.56 | 18.07 | 17.36 | 17.72 | 770,248 | -0.14(-0.80%) |
Nov 11, 2022 | 17.37 | 18.06 | 17.29 | 17.86 | 2,617,520 | +0.64(+3.73%) |
Nov 10, 2022 | 16.66 | 17.22 | 16.61 | 17.22 | 1,605,545 | +1.48(+9.43%) |
Nov 09, 2022 | 15.85 | 16.05 | 15.61 | 15.74 | 736,895 | -0.30(-1.90%) |
Nov 08, 2022 | 16.20 | 16.42 | 15.91 | 16.04 | 1,457,838 | -0.09(-0.53%) |
Nov 07, 2022 | 16.03 | 16.22 | 15.64 | 16.13 | 1,177,811 | +0.36(+2.28%) |
Nov 04, 2022 | 15.34 | 16.10 | 15.34 | 15.77 | 1,281,620 | +0.58(+3.80%) |
Nov 03, 2022 | 14.40 | 15.55 | 14.31 | 15.19 | 2,215,464 | +0.46(+3.15%) |
Nov 02, 2022 | 15.07 | 14.68 | 14.73 | 1,604,196 | -0.50(-3.29%) |