Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.83 | 15.10 | 14.67 | 15.09 | 839,816 | +0.34(+2.31%) |
Jan 30, 2023 | 14.72 | 14.91 | 14.63 | 14.75 | 735,819 | -0.08(-0.53%) |
Jan 27, 2023 | 15.31 | 15.33 | 14.78 | 14.82 | 551,750 | -0.51(-3.31%) |
Jan 26, 2023 | 15.51 | 15.64 | 15.19 | 15.33 | 366,758 | -0.09(-0.57%) |
Jan 25, 2023 | 15.25 | 15.52 | 15.09 | 15.42 | 449,716 | +0.07(+0.44%) |
Jan 24, 2023 | 15.46 | 15.47 | 15.16 | 15.35 | 471,258 | -0.01(-0.06%) |
Jan 23, 2023 | 15.35 | 15.49 | 15.25 | 15.36 | 274,338 | +0.10(+0.64%) |
Jan 20, 2023 | 15.05 | 15.30 | 14.87 | 15.26 | 1,006,773 | +0.37(+2.49%) |
Jan 19, 2023 | 14.95 | 15.12 | 14.77 | 14.89 | 659,376 | -0.03(-0.20%) |
Jan 18, 2023 | 15.35 | 15.55 | 14.92 | 14.92 | 585,902 | -0.37(-2.42%) |
Jan 17, 2023 | 15.40 | 15.48 | 15.17 | 15.29 | 439,860 | -0.13(-0.82%) |
Jan 13, 2023 | 15.39 | 15.59 | 15.32 | 15.42 | 521,916 | -0.15(-0.94%) |
Jan 12, 2023 | 15.59 | 15.68 | 15.39 | 15.56 | 359,044 | +0.00(+0.00%) |
Jan 11, 2023 | 15.47 | 15.58 | 15.34 | 15.56 | 449,880 | +0.16(+1.01%) |
Jan 10, 2023 | 15.48 | 15.56 | 15.32 | 15.41 | 383,263 | -0.02(-0.13%) |
Jan 09, 2023 | 15.57 | 15.90 | 15.39 | 15.43 | 430,890 | -0.04(-0.25%) |
Jan 06, 2023 | 15.03 | 15.54 | 14.91 | 15.47 | 634,740 | +0.50(+3.32%) |
Jan 05, 2023 | 16.22 | 16.28 | 14.88 | 14.97 | 853,115 | -1.36(-8.35%) |
Jan 04, 2023 | 16.47 | 16.57 | 16.17 | 16.33 | 735,723 | -0.10(-0.59%) |
Jan 03, 2023 | 16.42 | 16.56 | 16.27 | 16.43 | 540,356 | +0.22(+1.38%) |
Dec 30, 2022 | 16.15 | 16.29 | 15.99 | 16.21 | 525,985 | -0.13(-0.78%) |
Dec 29, 2022 | 16.07 | 16.46 | 15.90 | 16.33 | 394,556 | +0.41(+2.57%) |
Dec 28, 2022 | 16.48 | 16.52 | 15.92 | 15.93 | 377,045 | -0.56(-3.37%) |
Dec 27, 2022 | 16.65 | 16.73 | 16.45 | 16.48 | 986,686 | -0.11(-0.65%) |
Dec 23, 2022 | 16.70 | 16.70 | 16.50 | 16.59 | 358,130 | -0.13(-0.76%) |
Dec 22, 2022 | 16.88 | 16.88 | 16.36 | 16.71 | 803,122 | -0.28(-1.66%) |
Dec 21, 2022 | 16.85 | 17.17 | 16.70 | 17.00 | 538,639 | +0.17(+0.98%) |
Dec 20, 2022 | 16.55 | 16.89 | 16.51 | 16.83 | 666,843 | +0.17(+0.99%) |
Dec 19, 2022 | 16.27 | 16.70 | 16.10 | 16.67 | 613,461 | +0.45(+2.76%) |
Dec 16, 2022 | 16.34 | 16.51 | 16.03 | 16.22 | 2,969,437 | -0.17(-1.01%) |
Dec 15, 2022 | 17.16 | 17.25 | 16.35 | 16.38 | 1,314,044 | -0.99(-5.72%) |
Dec 14, 2022 | 17.66 | 17.91 | 17.23 | 17.38 | 887,768 | -0.36(-2.03%) |
Dec 13, 2022 | 18.24 | 18.36 | 17.65 | 17.74 | 1,508,176 | -0.08(-0.44%) |
Dec 12, 2022 | 18.19 | 18.28 | 17.69 | 17.82 | 679,295 | -0.37(-2.04%) |
Dec 09, 2022 | 18.63 | 18.77 | 18.16 | 18.19 | 529,916 | -0.62(-3.32%) |
Dec 08, 2022 | 18.77 | 19.08 | 18.61 | 18.81 | 426,506 | +0.16(+0.84%) |
Dec 07, 2022 | 18.25 | 18.99 | 18.24 | 18.65 | 682,660 | +0.33(+1.81%) |
Dec 06, 2022 | 18.41 | 18.47 | 18.22 | 18.32 | 496,037 | -0.09(-0.48%) |
Dec 05, 2022 | 18.47 | 18.51 | 18.20 | 18.41 | 466,914 | -0.15(-0.79%) |
Dec 02, 2022 | 18.24 | 18.59 | 18.10 | 18.56 | 400,499 | +0.05(+0.26%) |
Dec 01, 2022 | 18.28 | 18.55 | 18.07 | 18.51 | 479,714 | +0.27(+1.50%) |
Nov 30, 2022 | 17.58 | 18.23 | 17.56 | 18.23 | 689,511 | +0.69(+3.94%) |
Nov 29, 2022 | 17.54 | 17.72 | 17.48 | 17.54 | 423,038 | +0.04(+0.22%) |
Nov 28, 2022 | 17.71 | 17.77 | 17.08 | 17.50 | 552,237 | -0.26(-1.48%) |
Nov 25, 2022 | 17.82 | 17.98 | 17.64 | 17.77 | 234,431 | -0.04(-0.22%) |
Nov 23, 2022 | 17.60 | 17.98 | 17.60 | 17.81 | 544,025 | +0.20(+1.16%) |
Nov 22, 2022 | 17.47 | 17.63 | 17.16 | 17.60 | 522,262 | +0.16(+0.89%) |
Nov 21, 2022 | 17.15 | 17.70 | 17.08 | 17.45 | 472,735 | +0.26(+1.53%) |
Nov 18, 2022 | 17.74 | 17.74 | 17.16 | 17.18 | 576,237 | -0.30(-1.73%) |
Nov 17, 2022 | 17.46 | 17.62 | 17.26 | 17.48 | 630,748 | -0.15(-0.83%) |
Nov 16, 2022 | 17.72 | 17.84 | 17.37 | 17.63 | 905,231 | -0.16(-0.88%) |
Nov 15, 2022 | 18.23 | 18.36 | 16.86 | 17.79 | 1,126,798 | -0.39(-2.14%) |
Nov 14, 2022 | 17.88 | 18.41 | 17.66 | 18.18 | 835,585 | +0.27(+1.52%) |
Nov 11, 2022 | 18.60 | 19.22 | 17.88 | 17.90 | 2,610,944 | -0.58(-3.15%) |
Nov 10, 2022 | 18.57 | 18.75 | 18.22 | 18.49 | 789,953 | +0.36(+1.98%) |
Nov 09, 2022 | 18.40 | 18.59 | 18.07 | 18.13 | 631,929 | -0.36(-1.94%) |
Nov 08, 2022 | 17.97 | 18.50 | 17.86 | 18.49 | 998,817 | +0.60(+3.37%) |
Nov 07, 2022 | 17.77 | 17.91 | 17.33 | 17.88 | 1,103,364 | +0.15(+0.82%) |
Nov 04, 2022 | 17.18 | 17.81 | 16.97 | 17.74 | 923,945 | +0.84(+4.94%) |
Nov 03, 2022 | 17.43 | 17.48 | 16.43 | 16.90 | 1,061,492 | -0.75(-4.24%) |
Nov 02, 2022 | 16.77 | 17.65 | 1,448,632 | +1.14(+6.88%) |