Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.29 | 20.71 | 20.00 | 20.28 | 572,394 | +0.14(+0.70%) |
Jan 30, 2023 | 20.14 | 20.33 | 19.99 | 20.14 | 286,729 | -0.18(-0.88%) |
Jan 27, 2023 | 19.97 | 20.37 | 19.89 | 20.32 | 288,009 | +0.35(+1.75%) |
Jan 26, 2023 | 19.63 | 20.00 | 19.47 | 19.97 | 348,055 | +0.42(+2.12%) |
Jan 25, 2023 | 18.99 | 19.59 | 18.96 | 19.55 | 265,815 | +0.31(+1.62%) |
Jan 24, 2023 | 18.59 | 19.29 | 18.50 | 19.24 | 475,183 | +0.57(+3.03%) |
Jan 23, 2023 | 17.63 | 18.73 | 17.46 | 18.67 | 729,660 | +1.08(+6.12%) |
Jan 20, 2023 | 17.02 | 17.67 | 16.83 | 17.60 | 591,132 | +0.72(+4.25%) |
Jan 19, 2023 | 18.83 | 18.83 | 16.82 | 16.88 | 668,207 | -1.98(-10.51%) |
Jan 18, 2023 | 18.85 | 19.31 | 18.76 | 18.86 | 515,683 | +0.14(+0.76%) |
Jan 17, 2023 | 18.07 | 18.74 | 17.99 | 18.72 | 362,829 | +0.66(+3.66%) |
Jan 13, 2023 | 18.16 | 18.49 | 17.96 | 18.06 | 255,761 | -0.22(-1.19%) |
Jan 12, 2023 | 18.66 | 18.73 | 18.10 | 18.28 | 293,770 | -0.21(-1.12%) |
Jan 11, 2023 | 18.33 | 18.54 | 18.31 | 18.49 | 250,437 | +0.19(+1.03%) |
Jan 10, 2023 | 17.70 | 18.30 | 17.69 | 18.30 | 248,370 | +0.60(+3.41%) |
Jan 09, 2023 | 17.48 | 17.84 | 17.40 | 17.69 | 279,249 | +0.21(+1.19%) |
Jan 06, 2023 | 17.13 | 17.52 | 17.13 | 17.48 | 245,998 | +0.42(+2.43%) |
Jan 05, 2023 | 17.23 | 17.34 | 16.97 | 17.07 | 214,395 | -0.35(-2.01%) |
Jan 04, 2023 | 16.84 | 17.45 | 16.84 | 17.42 | 271,556 | +0.58(+3.42%) |
Jan 03, 2023 | 16.93 | 16.94 | 16.55 | 16.84 | 502,716 | +0.13(+0.79%) |
Dec 30, 2022 | 16.45 | 16.78 | 16.45 | 16.71 | 220,211 | +0.10(+0.63%) |
Dec 29, 2022 | 16.29 | 16.86 | 16.27 | 16.61 | 345,146 | +0.41(+2.51%) |
Dec 28, 2022 | 16.94 | 17.13 | 16.13 | 16.20 | 329,983 | -0.76(-4.51%) |
Dec 27, 2022 | 17.05 | 17.22 | 16.79 | 16.97 | 283,589 | -0.14(-0.83%) |
Dec 23, 2022 | 16.65 | 17.15 | 16.58 | 17.11 | 220,835 | +0.41(+2.43%) |
Dec 22, 2022 | 17.00 | 17.00 | 16.51 | 16.70 | 309,419 | -0.51(-2.96%) |
Dec 21, 2022 | 16.93 | 17.28 | 16.80 | 17.21 | 347,855 | +0.39(+2.30%) |
Dec 20, 2022 | 16.79 | 17.11 | 16.56 | 16.82 | 323,670 | +0.08(+0.45%) |
Dec 19, 2022 | 17.30 | 17.48 | 16.57 | 16.75 | 372,805 | -0.66(-3.80%) |
Dec 16, 2022 | 17.66 | 17.84 | 17.24 | 17.41 | 619,059 | -0.33(-1.86%) |
Dec 15, 2022 | 17.84 | 17.89 | 17.22 | 17.74 | 452,926 | -0.29(-1.62%) |
Dec 14, 2022 | 17.70 | 18.16 | 17.48 | 18.03 | 476,546 | +0.31(+1.76%) |
Dec 13, 2022 | 18.30 | 18.30 | 17.51 | 17.72 | 516,446 | -0.06(-0.32%) |
Dec 12, 2022 | 17.78 | 17.94 | 17.64 | 17.78 | 225,233 | +0.06(+0.32%) |
Dec 09, 2022 | 17.68 | 17.89 | 17.57 | 17.72 | 203,412 | -0.17(-0.95%) |
Dec 08, 2022 | 17.83 | 18.28 | 17.67 | 17.89 | 243,680 | +0.08(+0.48%) |
Dec 07, 2022 | 17.99 | 18.32 | 17.71 | 17.81 | 224,766 | -0.30(-1.67%) |
Dec 06, 2022 | 18.34 | 18.53 | 18.07 | 18.11 | 200,945 | -0.27(-1.49%) |
Dec 05, 2022 | 18.33 | 18.55 | 18.20 | 18.38 | 257,680 | +0.06(+0.31%) |
Dec 02, 2022 | 18.19 | 18.36 | 17.94 | 18.33 | 189,469 | +0.08(+0.41%) |
Dec 01, 2022 | 18.76 | 18.76 | 18.22 | 18.25 | 201,060 | -0.44(-2.37%) |
Nov 30, 2022 | 18.29 | 18.73 | 18.11 | 18.69 | 309,735 | +0.40(+2.17%) |
Nov 29, 2022 | 18.58 | 18.63 | 18.25 | 18.30 | 202,939 | -0.19(-1.02%) |
Nov 28, 2022 | 18.67 | 18.98 | 18.39 | 18.49 | 323,716 | -0.28(-1.51%) |
Nov 25, 2022 | 19.30 | 19.50 | 18.75 | 18.77 | 204,669 | -0.57(-2.93%) |
Nov 23, 2022 | 19.06 | 19.35 | 18.97 | 19.34 | 264,049 | +0.33(+1.74%) |
Nov 22, 2022 | 18.53 | 19.00 | 18.27 | 19.00 | 286,361 | +0.43(+2.34%) |
Nov 21, 2022 | 18.22 | 18.62 | 17.99 | 18.57 | 302,319 | +0.40(+2.18%) |
Nov 18, 2022 | 18.37 | 18.74 | 18.04 | 18.17 | 319,337 | +0.08(+0.47%) |
Nov 17, 2022 | 17.55 | 18.10 | 17.20 | 18.09 | 497,867 | +0.30(+1.70%) |
Nov 16, 2022 | 18.85 | 19.11 | 17.47 | 17.79 | 731,899 | -1.23(-6.45%) |
Nov 15, 2022 | 19.65 | 19.86 | 18.96 | 19.01 | 474,034 | -0.20(-1.02%) |
Nov 14, 2022 | 19.71 | 19.76 | 19.21 | 19.21 | 400,949 | -0.55(-2.78%) |
Nov 11, 2022 | 19.96 | 20.10 | 19.56 | 19.76 | 379,526 | -0.16(-0.79%) |
Nov 10, 2022 | 18.91 | 20.01 | 18.91 | 19.92 | 464,056 | +1.24(+6.62%) |
Nov 09, 2022 | 18.62 | 19.03 | 18.21 | 18.68 | 549,217 | +0.12(+0.65%) |
Nov 08, 2022 | 19.45 | 19.72 | 17.72 | 18.56 | 1,042,118 | -1.30(-6.55%) |
Nov 07, 2022 | 20.46 | 20.66 | 19.85 | 19.86 | 446,102 | -0.87(-4.21%) |
Nov 04, 2022 | 20.15 | 20.83 | 19.83 | 20.73 | 343,408 | +0.85(+4.25%) |
Nov 03, 2022 | 19.94 | 20.18 | 19.79 | 19.89 | 250,913 | -0.28(-1.38%) |
Nov 02, 2022 | 20.35 | 20.17 | 20.17 | 336,820 | -0.19(-0.91%) |