Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.84 | 18.52 | 17.76 | 18.43 | 69,104 | +0.36(+1.99%) |
Jan 30, 2023 | 18.38 | 18.67 | 17.93 | 18.07 | 67,492 | -0.86(-4.53%) |
Jan 27, 2023 | 18.86 | 19.16 | 18.54 | 18.92 | 128,141 | -0.07(-0.36%) |
Jan 26, 2023 | 17.89 | 19.26 | 17.48 | 18.99 | 222,239 | +1.66(+9.61%) |
Jan 25, 2023 | 17.54 | 17.62 | 17.17 | 17.33 | 19,590 | -0.52(-2.89%) |
Jan 24, 2023 | 17.27 | 18.01 | 17.25 | 17.84 | 71,187 | +0.68(+3.97%) |
Jan 23, 2023 | 17.35 | 17.35 | 17.10 | 17.16 | 14,181 | +0.06(+0.34%) |
Jan 20, 2023 | 17.15 | 17.48 | 16.88 | 17.10 | 61,873 | +0.36(+2.15%) |
Jan 19, 2023 | 16.65 | 16.96 | 16.65 | 16.74 | 29,415 | +0.18(+1.12%) |
Jan 18, 2023 | 17.62 | 17.79 | 16.48 | 16.56 | 52,330 | -0.96(-5.50%) |
Jan 17, 2023 | 17.82 | 17.85 | 17.28 | 17.52 | 36,929 | -0.31(-1.75%) |
Jan 13, 2023 | 17.46 | 17.85 | 17.24 | 17.83 | 46,476 | +0.52(+2.98%) |
Jan 12, 2023 | 16.92 | 17.32 | 16.74 | 17.32 | 31,822 | +0.24(+1.42%) |
Jan 11, 2023 | 16.70 | 17.21 | 16.63 | 17.07 | 32,515 | +0.30(+1.80%) |
Jan 10, 2023 | 17.21 | 17.21 | 16.35 | 16.77 | 123,490 | -0.45(-2.60%) |
Jan 09, 2023 | 16.37 | 17.35 | 16.21 | 17.22 | 199,463 | +1.15(+7.15%) |
Jan 06, 2023 | 15.85 | 16.22 | 15.65 | 16.07 | 37,497 | +0.15(+0.92%) |
Jan 05, 2023 | 16.15 | 16.29 | 15.86 | 15.93 | 130,141 | -0.55(-3.31%) |
Jan 04, 2023 | 15.81 | 16.50 | 15.69 | 16.47 | 59,766 | +1.19(+7.77%) |
Jan 03, 2023 | 15.49 | 16.26 | 15.22 | 15.28 | 261,329 | +0.19(+1.29%) |
Dec 30, 2022 | 14.78 | 15.14 | 14.78 | 15.09 | 91,705 | -0.02(-0.13%) |
Dec 29, 2022 | 14.64 | 15.32 | 14.60 | 15.11 | 105,690 | +0.50(+3.40%) |
Dec 28, 2022 | 14.39 | 14.80 | 14.28 | 14.61 | 106,091 | -0.02(-0.13%) |
Dec 27, 2022 | 14.30 | 14.73 | 14.12 | 14.63 | 85,694 | +0.46(+3.23%) |
Dec 23, 2022 | 14.51 | 14.51 | 13.95 | 14.17 | 45,377 | -0.54(-3.64%) |
Dec 22, 2022 | 15.24 | 15.26 | 14.59 | 14.71 | 54,607 | -0.52(-3.39%) |
Dec 21, 2022 | 15.00 | 15.36 | 14.62 | 15.23 | 49,859 | +0.49(+3.30%) |
Dec 20, 2022 | 14.85 | 15.04 | 14.61 | 14.74 | 31,685 | -0.38(-2.51%) |
Dec 19, 2022 | 15.16 | 15.69 | 14.66 | 15.12 | 137,952 | +0.14(+0.91%) |
Dec 16, 2022 | 15.18 | 15.43 | 14.70 | 14.98 | 203,840 | -0.36(-2.35%) |
Dec 15, 2022 | 16.12 | 16.12 | 15.13 | 15.34 | 81,329 | -0.73(-4.54%) |
Dec 14, 2022 | 15.81 | 16.47 | 15.81 | 16.07 | 243,966 | +0.20(+1.29%) |
Dec 13, 2022 | 15.97 | 16.23 | 15.68 | 15.87 | 125,027 | +0.28(+1.81%) |
Dec 12, 2022 | 15.69 | 15.74 | 15.10 | 15.59 | 105,205 | +0.01(+0.06%) |
Dec 09, 2022 | 15.90 | 15.90 | 15.19 | 15.58 | 123,783 | -0.11(-0.68%) |
Dec 08, 2022 | 15.23 | 16.06 | 14.48 | 15.68 | 115,203 | +1.05(+7.19%) |
Dec 07, 2022 | 14.13 | 14.82 | 13.99 | 14.63 | 49,633 | +0.16(+1.08%) |
Dec 06, 2022 | 15.24 | 15.24 | 14.37 | 14.48 | 107,694 | -0.14(-0.93%) |
Dec 05, 2022 | 14.93 | 14.93 | 13.81 | 14.61 | 144,623 | -0.03(-0.20%) |
Dec 02, 2022 | 13.69 | 14.85 | 13.59 | 14.64 | 68,467 | +0.83(+5.99%) |
Dec 01, 2022 | 14.15 | 14.31 | 13.77 | 13.81 | 54,862 | -0.47(-3.27%) |
Nov 30, 2022 | 14.00 | 14.49 | 13.80 | 14.28 | 183,032 | +0.59(+4.34%) |
Nov 29, 2022 | 13.73 | 14.16 | 13.59 | 13.69 | 101,328 | +0.37(+2.78%) |
Nov 28, 2022 | 13.52 | 13.85 | 13.13 | 13.32 | 65,466 | -0.20(-1.51%) |
Nov 25, 2022 | 13.19 | 13.68 | 12.91 | 13.52 | 89,014 | +0.04(+0.29%) |
Nov 23, 2022 | 11.97 | 13.57 | 11.72 | 13.48 | 231,932 | +1.40(+11.60%) |
Nov 22, 2022 | 13.13 | 14.21 | 11.84 | 12.08 | 354,675 | -2.48(-17.05%) |
Nov 21, 2022 | 14.75 | 15.23 | 14.41 | 14.56 | 112,964 | -0.30(-2.03%) |
Nov 18, 2022 | 15.58 | 15.58 | 14.50 | 14.87 | 127,684 | -0.88(-5.57%) |
Nov 17, 2022 | 15.53 | 15.95 | 15.38 | 15.74 | 106,687 | -0.13(-0.80%) |
Nov 16, 2022 | 16.84 | 16.89 | 15.87 | 15.87 | 90,370 | -1.14(-6.70%) |
Nov 15, 2022 | 16.92 | 17.67 | 16.82 | 17.01 | 292,575 | +0.23(+1.39%) |
Nov 14, 2022 | 15.69 | 16.98 | 15.69 | 16.77 | 167,126 | +1.34(+8.71%) |
Nov 11, 2022 | 14.52 | 15.77 | 14.46 | 15.43 | 115,191 | +1.27(+8.93%) |
Nov 10, 2022 | 14.05 | 14.37 | 13.76 | 14.16 | 61,979 | +0.86(+6.44%) |
Nov 09, 2022 | 14.37 | 14.37 | 13.16 | 13.31 | 92,345 | -1.41(-9.59%) |
Nov 08, 2022 | 14.41 | 14.73 | 13.74 | 14.72 | 90,652 | +0.22(+1.54%) |
Nov 07, 2022 | 13.76 | 14.75 | 13.50 | 14.50 | 125,776 | +0.99(+7.35%) |
Nov 04, 2022 | 13.15 | 13.77 | 12.87 | 13.50 | 82,474 | +0.79(+6.20%) |
Nov 03, 2022 | 12.35 | 13.03 | 12.33 | 12.71 | 99,147 | +0.36(+2.92%) |
Nov 02, 2022 | 12.90 | 12.34 | 12.35 | 71,900 | -0.58(-4.51%) |