Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 18.82 | 0 | +0.37(+2.01%) | |||
Jan 27, 2023 | 18.88 | 18.94 | 18.40 | 18.45 | 1,925 | -0.40(-2.12%) |
Jan 26, 2023 | 18.99 | 18.99 | 18.85 | 18.85 | 638 | -0.07(-0.35%) |
Jan 25, 2023 | 19.16 | 19.16 | 18.92 | 18.92 | 4,445 | +0.35(+1.86%) |
Jan 23, 2023 | 18.57 | 31 | -0.34(-1.78%) | |||
Jan 20, 2023 | 18.65 | 18.91 | 18.65 | 18.91 | 407 | +0.18(+0.94%) |
Jan 19, 2023 | 18.07 | 18.73 | 18.07 | 18.73 | 775 | +0.71(+3.92%) |
Jan 17, 2023 | 18.02 | 39 | +0.45(+2.54%) | |||
Jan 13, 2023 | 18.04 | 18.04 | 17.58 | 17.58 | 709 | -0.65(-3.54%) |
Jan 12, 2023 | 18.39 | 18.39 | 18.22 | 18.22 | 1,227 | +0.23(+1.30%) |
Jan 11, 2023 | 18.10 | 18.10 | 17.99 | 17.99 | 44,203 | -0.04(-0.24%) |
Jan 10, 2023 | 18.01 | 18.03 | 18.01 | 18.03 | 1,183 | -0.10(-0.53%) |
Jan 09, 2023 | 17.93 | 18.13 | 17.93 | 18.13 | 440 | +0.96(+5.59%) |
Jan 06, 2023 | 16.85 | 17.17 | 16.85 | 17.17 | 721 | +0.72(+4.38%) |
Jan 04, 2023 | 16.45 | 22 | +0.17(+1.04%) | |||
Jan 03, 2023 | 16.56 | 16.56 | 16.28 | 16.28 | 1,766 | +0.66(+4.23%) |
Dec 30, 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 408 | -0.20(-1.28%) |
Dec 29, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 112 | +0.57(+3.75%) |
Dec 22, 2022 | 15.25 | 0 | -0.41(-2.62%) | |||
Dec 21, 2022 | 15.66 | 15.66 | 15.66 | 15.66 | 440 | +0.36(+2.35%) |
Dec 20, 2022 | 15.47 | 15.47 | 15.30 | 15.30 | 332 | -0.90(-5.56%) |
Dec 16, 2022 | 16.20 | 47 | -1.21(-6.94%) | |||
Dec 13, 2022 | 17.41 | 16 | +0.27(+1.56%) | |||
Dec 12, 2022 | 17.34 | 17.34 | 17.14 | 17.14 | 14,526 | +0.56(+3.38%) |
Dec 07, 2022 | 16.58 | 0 | -0.48(-2.81%) | |||
Dec 06, 2022 | 17.06 | 17.06 | 17.06 | 17.06 | 185 | +0.36(+2.16%) |
Dec 05, 2022 | 16.78 | 16.78 | 16.70 | 16.70 | 1,803 | +0.04(+0.24%) |
Dec 02, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 100 | -0.47(-2.73%) |
Dec 01, 2022 | 18.00 | 18.00 | 17.13 | 17.13 | 368 | -0.19(-1.12%) |
Nov 30, 2022 | 16.88 | 17.32 | 16.88 | 17.32 | 582 | +0.52(+3.11%) |
Nov 29, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 195 | -0.02(-0.09%) |
Nov 28, 2022 | 16.90 | 17.13 | 16.55 | 16.82 | 4,903 | +0.08(+0.45%) |
Nov 23, 2022 | 16.74 | 0 | +0.74(+4.62%) | |||
Nov 22, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 1,101 | +0.24(+1.52%) |
Nov 18, 2022 | 15.76 | 37 | +0.31(+2.01%) | |||
Nov 17, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 114 | -0.04(-0.27%) |
Nov 15, 2022 | 15.49 | 0 | +0.05(+0.34%) | |||
Nov 14, 2022 | 15.91 | 15.93 | 15.44 | 15.44 | 1,175 | -0.56(-3.50%) |
Nov 11, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 680 | +0.30(+1.91%) |
Nov 10, 2022 | 15.40 | 15.70 | 15.40 | 15.70 | 1,604 | +1.17(+8.05%) |
Nov 09, 2022 | 14.91 | 14.91 | 14.53 | 14.53 | 260 | -0.80(-5.19%) |
Nov 08, 2022 | 15.33 | 15.33 | 15.33 | 15.33 | 470 | +0.56(+3.76%) |
Nov 07, 2022 | 15.30 | 15.30 | 14.77 | 14.77 | 700 | +0.23(+1.62%) |
Nov 04, 2022 | 14.54 | 14.54 | 14.13 | 14.54 | 4,185 | -0.11(-0.77%) |
Nov 03, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 878 | -0.02(-0.15%) |