Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.02 | 18.53 | 18.02 | 18.26 | 747,129 | +0.32(+1.78%) |
Jan 30, 2023 | 18.20 | 18.42 | 17.76 | 17.94 | 671,745 | -0.46(-2.50%) |
Jan 27, 2023 | 18.38 | 18.90 | 18.25 | 18.40 | 458,103 | +0.03(+0.16%) |
Jan 26, 2023 | 18.58 | 18.94 | 18.10 | 18.37 | 714,101 | -0.18(-0.97%) |
Jan 25, 2023 | 16.19 | 18.56 | 15.94 | 18.55 | 1,234,835 | +2.33(+14.36%) |
Jan 24, 2023 | 15.86 | 16.34 | 15.75 | 16.22 | 365,417 | +0.31(+1.95%) |
Jan 23, 2023 | 15.96 | 16.27 | 15.70 | 15.91 | 554,111 | -0.21(-1.30%) |
Jan 20, 2023 | 15.58 | 16.21 | 15.40 | 16.12 | 601,242 | +0.70(+4.54%) |
Jan 19, 2023 | 15.71 | 15.91 | 15.40 | 15.42 | 442,388 | -0.31(-1.97%) |
Jan 18, 2023 | 16.11 | 16.65 | 15.71 | 15.73 | 473,261 | -0.30(-1.87%) |
Jan 17, 2023 | 16.57 | 16.64 | 15.96 | 16.03 | 731,419 | -0.27(-1.66%) |
Jan 13, 2023 | 16.04 | 16.71 | 15.88 | 16.30 | 737,023 | -0.18(-1.09%) |
Jan 12, 2023 | 15.07 | 16.63 | 14.90 | 16.48 | 979,931 | +1.45(+9.65%) |
Jan 11, 2023 | 15.47 | 15.47 | 14.69 | 15.03 | 641,784 | -0.45(-2.91%) |
Jan 10, 2023 | 14.37 | 15.49 | 14.37 | 15.48 | 818,280 | +0.94(+6.46%) |
Jan 09, 2023 | 14.40 | 15.15 | 14.06 | 14.54 | 1,063,003 | +0.06(+0.41%) |
Jan 06, 2023 | 13.66 | 14.52 | 13.47 | 14.48 | 1,022,053 | +0.91(+6.71%) |
Jan 05, 2023 | 12.75 | 13.80 | 12.59 | 13.57 | 1,058,875 | +0.72(+5.60%) |
Jan 04, 2023 | 12.56 | 13.19 | 12.54 | 12.85 | 826,647 | +0.32(+2.55%) |
Jan 03, 2023 | 12.28 | 12.80 | 12.19 | 12.53 | 999,280 | +0.16(+1.29%) |
Dec 30, 2022 | 12.01 | 12.41 | 11.93 | 12.37 | 495,674 | +0.29(+2.40%) |
Dec 29, 2022 | 11.94 | 12.53 | 11.65 | 12.08 | 780,553 | +0.35(+2.98%) |
Dec 28, 2022 | 11.59 | 11.85 | 11.46 | 11.73 | 772,822 | +0.12(+1.03%) |
Dec 27, 2022 | 11.78 | 11.86 | 11.44 | 11.61 | 862,097 | -0.22(-1.86%) |
Dec 23, 2022 | 13.66 | 13.91 | 11.78 | 11.83 | 1,118,731 | -1.64(-12.18%) |
Dec 22, 2022 | 13.50 | 14.09 | 12.95 | 13.47 | 956,880 | +0.04(+0.30%) |
Dec 21, 2022 | 12.65 | 13.44 | 12.34 | 13.43 | 1,081,738 | +1.09(+8.83%) |
Dec 20, 2022 | 11.86 | 12.64 | 11.81 | 12.34 | 1,377,894 | +0.60(+5.11%) |
Dec 19, 2022 | 14.75 | 14.76 | 10.92 | 11.74 | 3,273,309 | -3.60(-23.47%) |
Dec 16, 2022 | 14.64 | 15.66 | 14.60 | 15.34 | 1,537,808 | +0.67(+4.57%) |
Dec 15, 2022 | 14.76 | 14.80 | 14.48 | 14.67 | 646,501 | -0.27(-1.81%) |
Dec 14, 2022 | 14.69 | 15.06 | 14.63 | 14.94 | 639,145 | +0.23(+1.56%) |
Dec 13, 2022 | 14.79 | 14.90 | 14.21 | 14.71 | 837,236 | +0.16(+1.10%) |
Dec 12, 2022 | 14.67 | 14.67 | 14.07 | 14.55 | 438,068 | -0.13(-0.89%) |
Dec 09, 2022 | 14.64 | 14.84 | 14.50 | 14.68 | 451,734 | -0.02(-0.14%) |
Dec 08, 2022 | 14.40 | 14.88 | 14.35 | 14.70 | 828,983 | +0.25(+1.73%) |
Dec 07, 2022 | 13.94 | 14.51 | 13.89 | 14.45 | 792,210 | +0.46(+3.29%) |
Dec 06, 2022 | 14.33 | 14.41 | 13.85 | 13.99 | 452,825 | -0.33(-2.30%) |
Dec 05, 2022 | 14.60 | 14.81 | 14.15 | 14.32 | 509,664 | -0.30(-2.05%) |
Dec 02, 2022 | 14.42 | 14.77 | 14.35 | 14.62 | 450,638 | +0.05(+0.34%) |
Dec 01, 2022 | 14.87 | 15.09 | 14.47 | 14.57 | 370,342 | -0.34(-2.28%) |
Nov 30, 2022 | 14.41 | 14.95 | 14.33 | 14.91 | 699,527 | +0.67(+4.71%) |
Nov 29, 2022 | 14.69 | 14.71 | 14.14 | 14.24 | 321,861 | -0.32(-2.20%) |
Nov 28, 2022 | 14.82 | 14.92 | 14.35 | 14.56 | 589,628 | -0.21(-1.42%) |
Nov 25, 2022 | 14.65 | 14.99 | 14.55 | 14.77 | 164,371 | -0.04(-0.27%) |
Nov 23, 2022 | 15.28 | 15.28 | 14.76 | 14.81 | 275,355 | -0.32(-2.12%) |
Nov 22, 2022 | 15.00 | 15.18 | 14.67 | 15.13 | 407,012 | +0.28(+1.89%) |
Nov 21, 2022 | 15.01 | 15.03 | 14.75 | 14.85 | 378,604 | -0.25(-1.66%) |
Nov 18, 2022 | 15.65 | 15.65 | 15.01 | 15.10 | 378,241 | -0.17(-1.11%) |
Nov 17, 2022 | 15.04 | 15.29 | 14.66 | 15.27 | 611,040 | +0.18(+1.19%) |
Nov 16, 2022 | 15.69 | 15.89 | 15.08 | 15.09 | 470,413 | -0.72(-4.55%) |
Nov 15, 2022 | 16.09 | 16.31 | 15.60 | 15.81 | 647,092 | +0.11(+0.70%) |
Nov 14, 2022 | 16.09 | 16.76 | 15.68 | 15.70 | 595,494 | -0.41(-2.55%) |
Nov 11, 2022 | 15.82 | 16.43 | 15.76 | 16.11 | 619,279 | +0.16(+1.00%) |
Nov 10, 2022 | 15.73 | 16.04 | 15.49 | 15.95 | 1,029,290 | +0.77(+5.07%) |
Nov 09, 2022 | 15.30 | 15.39 | 15.07 | 15.18 | 970,219 | -0.26(-1.68%) |
Nov 08, 2022 | 15.40 | 15.75 | 15.23 | 15.44 | 722,123 | +0.12(+0.78%) |
Nov 07, 2022 | 14.99 | 15.53 | 14.93 | 15.32 | 805,323 | +0.45(+3.03%) |
Nov 04, 2022 | 15.22 | 15.22 | 14.16 | 14.87 | 734,861 | -0.20(-1.33%) |
Nov 03, 2022 | 15.30 | 15.78 | 14.92 | 15.07 | 721,091 | -0.44(-2.84%) |
Nov 02, 2022 | 15.30 | 16.28 | 15.30 | 15.51 | 1,096,136 | -0.22(-1.40%) |