Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.26 | 18.75 | 18.23 | 18.71 | 217,945 | +0.41(+2.24%) |
Jan 30, 2023 | 18.69 | 18.93 | 18.01 | 18.30 | 244,485 | -0.40(-2.14%) |
Jan 27, 2023 | 18.70 | 19.07 | 18.59 | 18.70 | 116,857 | -0.15(-0.80%) |
Jan 26, 2023 | 18.70 | 18.86 | 18.53 | 18.85 | 157,211 | +0.22(+1.18%) |
Jan 25, 2023 | 18.19 | 18.70 | 18.00 | 18.63 | 163,742 | +0.44(+2.42%) |
Jan 24, 2023 | 18.00 | 18.32 | 17.84 | 18.19 | 248,471 | +0.24(+1.34%) |
Jan 23, 2023 | 18.42 | 18.57 | 17.84 | 17.95 | 230,309 | -0.52(-2.82%) |
Jan 20, 2023 | 17.71 | 18.66 | 17.30 | 18.47 | 308,515 | +0.89(+5.06%) |
Jan 19, 2023 | 17.42 | 17.75 | 17.36 | 17.58 | 204,621 | +0.07(+0.40%) |
Jan 18, 2023 | 17.65 | 17.74 | 17.37 | 17.51 | 202,573 | -0.14(-0.79%) |
Jan 17, 2023 | 18.00 | 18.02 | 17.64 | 17.65 | 209,656 | -0.42(-2.32%) |
Jan 13, 2023 | 17.56 | 18.26 | 17.15 | 18.07 | 311,536 | +0.38(+2.15%) |
Jan 12, 2023 | 17.29 | 17.70 | 17.16 | 17.69 | 262,365 | +0.43(+2.49%) |
Jan 11, 2023 | 16.50 | 17.30 | 16.49 | 17.26 | 342,761 | +0.76(+4.61%) |
Jan 10, 2023 | 16.06 | 16.52 | 15.87 | 16.50 | 253,321 | +0.47(+2.93%) |
Jan 09, 2023 | 16.66 | 16.70 | 16.00 | 16.03 | 267,139 | -0.57(-3.43%) |
Jan 06, 2023 | 16.48 | 16.89 | 16.48 | 16.60 | 300,268 | +0.25(+1.53%) |
Jan 05, 2023 | 16.29 | 16.55 | 16.20 | 16.35 | 277,736 | -0.02(-0.12%) |
Jan 04, 2023 | 16.76 | 17.05 | 16.33 | 16.37 | 291,764 | -0.40(-2.39%) |
Jan 03, 2023 | 16.90 | 17.05 | 16.50 | 16.77 | 254,531 | +0.09(+0.54%) |
Dec 30, 2022 | 16.60 | 16.78 | 16.50 | 16.68 | 242,133 | -0.06(-0.36%) |
Dec 29, 2022 | 16.37 | 16.82 | 16.17 | 16.74 | 202,566 | +0.40(+2.45%) |
Dec 28, 2022 | 16.66 | 16.97 | 16.23 | 16.34 | 278,214 | -0.38(-2.27%) |
Dec 27, 2022 | 16.87 | 16.94 | 16.68 | 16.72 | 216,962 | -0.17(-1.01%) |
Dec 23, 2022 | 16.40 | 16.94 | 16.40 | 16.89 | 249,898 | +0.45(+2.74%) |
Dec 22, 2022 | 16.22 | 16.47 | 16.07 | 16.44 | 236,234 | +0.09(+0.55%) |
Dec 21, 2022 | 16.11 | 16.41 | 15.84 | 16.35 | 232,393 | +0.50(+3.15%) |
Dec 20, 2022 | 15.97 | 16.10 | 15.69 | 15.85 | 246,820 | +0.02(+0.13%) |
Dec 19, 2022 | 15.91 | 16.18 | 15.66 | 15.83 | 317,066 | -0.12(-0.75%) |
Dec 16, 2022 | 15.92 | 16.04 | 15.69 | 15.95 | 527,100 | -0.13(-0.81%) |
Dec 15, 2022 | 16.18 | 16.36 | 15.85 | 16.08 | 412,542 | -0.25(-1.53%) |
Dec 14, 2022 | 16.14 | 16.53 | 16.11 | 16.33 | 355,132 | +0.08(+0.49%) |
Dec 13, 2022 | 16.82 | 17.01 | 16.21 | 16.25 | 378,435 | -0.14(-0.85%) |
Dec 12, 2022 | 16.64 | 16.88 | 16.30 | 16.39 | 216,577 | -0.24(-1.44%) |
Dec 09, 2022 | 16.44 | 16.91 | 16.30 | 16.63 | 227,695 | +0.09(+0.54%) |
Dec 08, 2022 | 16.36 | 16.77 | 16.28 | 16.54 | 342,685 | +0.21(+1.29%) |
Dec 07, 2022 | 16.44 | 16.66 | 16.23 | 16.33 | 310,551 | -0.04(-0.24%) |
Dec 06, 2022 | 16.50 | 16.63 | 16.00 | 16.37 | 412,918 | -0.22(-1.33%) |
Dec 05, 2022 | 16.90 | 17.35 | 16.43 | 16.59 | 434,366 | -0.49(-2.87%) |
Dec 02, 2022 | 16.89 | 17.17 | 16.86 | 17.08 | 283,319 | -0.02(-0.12%) |
Dec 01, 2022 | 17.38 | 17.83 | 17.08 | 17.10 | 255,688 | -0.30(-1.72%) |
Nov 30, 2022 | 17.19 | 17.47 | 16.76 | 17.40 | 368,653 | +0.19(+1.10%) |
Nov 29, 2022 | 16.91 | 17.36 | 16.73 | 17.21 | 263,104 | +0.17(+1.00%) |
Nov 28, 2022 | 17.33 | 17.34 | 16.94 | 17.04 | 662,736 | -0.40(-2.29%) |
Nov 25, 2022 | 17.39 | 17.68 | 16.86 | 17.44 | 146,703 | -0.08(-0.46%) |
Nov 23, 2022 | 17.33 | 17.75 | 17.21 | 17.52 | 188,137 | +0.15(+0.86%) |
Nov 22, 2022 | 17.48 | 17.71 | 17.20 | 17.37 | 215,842 | -0.06(-0.34%) |
Nov 21, 2022 | 17.49 | 17.58 | 17.20 | 17.43 | 215,264 | -0.08(-0.46%) |
Nov 18, 2022 | 17.62 | 17.69 | 17.25 | 17.51 | 212,612 | +0.17(+0.98%) |
Nov 17, 2022 | 17.20 | 17.42 | 17.02 | 17.34 | 183,523 | -0.13(-0.74%) |
Nov 16, 2022 | 17.74 | 18.00 | 17.40 | 17.47 | 231,559 | -0.44(-2.46%) |
Nov 15, 2022 | 17.88 | 18.38 | 17.85 | 17.91 | 209,628 | +0.04(+0.22%) |
Nov 14, 2022 | 17.71 | 18.05 | 17.60 | 17.87 | 297,485 | +0.17(+0.96%) |
Nov 11, 2022 | 17.94 | 18.02 | 17.56 | 17.70 | 254,036 | -0.21(-1.17%) |
Nov 10, 2022 | 17.55 | 17.97 | 17.31 | 17.91 | 240,807 | +0.65(+3.77%) |
Nov 09, 2022 | 17.58 | 17.58 | 16.92 | 17.26 | 269,067 | -0.52(-2.92%) |
Nov 08, 2022 | 17.48 | 18.18 | 17.27 | 17.78 | 324,230 | +0.37(+2.13%) |
Nov 07, 2022 | 17.18 | 17.45 | 16.95 | 17.41 | 267,759 | +0.25(+1.46%) |
Nov 04, 2022 | 16.40 | 17.16 | 15.79 | 17.16 | 411,527 | +0.05(+0.29%) |
Nov 03, 2022 | 18.78 | 18.78 | 16.91 | 17.11 | 547,868 | -1.96(-10.28%) |
Nov 02, 2022 | 18.95 | 19.07 | 390,032 | +0.09(+0.47%) |