Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.58 | 18.38 | 16.78 | 17.72 | 28,111 | -0.30(-1.65%) |
Jan 30, 2023 | 18.07 | 18.49 | 17.64 | 18.01 | 17,885 | +0.17(+0.93%) |
Jan 27, 2023 | 17.53 | 18.40 | 17.44 | 17.85 | 24,461 | +0.34(+1.95%) |
Jan 26, 2023 | 17.26 | 18.17 | 17.25 | 17.51 | 20,201 | +0.26(+1.50%) |
Jan 25, 2023 | 17.03 | 17.64 | 16.68 | 17.25 | 25,595 | +0.03(+0.16%) |
Jan 24, 2023 | 17.53 | 17.78 | 16.71 | 17.22 | 36,662 | -0.62(-3.46%) |
Jan 23, 2023 | 18.89 | 18.89 | 17.38 | 17.84 | 60,479 | -1.32(-6.88%) |
Jan 20, 2023 | 19.35 | 19.35 | 18.52 | 19.16 | 13,221 | -0.10(-0.53%) |
Jan 19, 2023 | 18.92 | 19.75 | 18.53 | 19.26 | 21,029 | +0.57(+3.06%) |
Jan 18, 2023 | 19.76 | 19.76 | 17.97 | 18.69 | 46,141 | -0.83(-4.25%) |
Jan 17, 2023 | 20.08 | 20.10 | 18.82 | 19.52 | 35,244 | +0.79(+4.23%) |
Jan 13, 2023 | 18.47 | 19.05 | 18.16 | 18.72 | 16,296 | +0.18(+0.99%) |
Jan 12, 2023 | 18.89 | 18.89 | 18.15 | 18.54 | 24,100 | +0.01(+0.05%) |
Jan 11, 2023 | 17.62 | 19.44 | 17.44 | 18.53 | 55,851 | +0.92(+5.23%) |
Jan 10, 2023 | 16.11 | 17.65 | 16.08 | 17.61 | 30,858 | +1.48(+9.20%) |
Jan 09, 2023 | 16.13 | 17.87 | 15.28 | 16.12 | 76,835 | +0.41(+2.64%) |
Jan 06, 2023 | 14.14 | 16.20 | 14.14 | 15.71 | 78,585 | +1.58(+11.15%) |
Jan 05, 2023 | 15.06 | 15.06 | 14.01 | 14.13 | 31,023 | +0.16(+1.18%) |
Jan 04, 2023 | 15.49 | 16.04 | 13.45 | 13.97 | 189,058 | -1.28(-8.40%) |
Jan 03, 2023 | 20.18 | 20.58 | 14.60 | 15.25 | 165,677 | -5.03(-24.81%) |
Dec 30, 2022 | 20.27 | 21.24 | 18.90 | 20.28 | 71,539 | -0.13(-0.63%) |
Dec 29, 2022 | 20.84 | 21.63 | 20.05 | 20.41 | 46,222 | -1.06(-4.93%) |
Dec 28, 2022 | 19.52 | 22.10 | 18.75 | 21.47 | 81,485 | +1.72(+8.70%) |
Dec 27, 2022 | 18.69 | 20.80 | 18.15 | 19.75 | 101,555 | -2.63(-11.76%) |
Dec 23, 2022 | 18.46 | 22.38 | 18.14 | 22.38 | 89,112 | +3.93(+21.29%) |
Dec 22, 2022 | 18.68 | 18.68 | 17.56 | 18.45 | 35,143 | -0.27(-1.46%) |
Dec 21, 2022 | 16.69 | 19.08 | 16.69 | 18.73 | 72,399 | +2.25(+13.64%) |
Dec 20, 2022 | 16.31 | 16.70 | 16.02 | 16.48 | 19,447 | +0.17(+1.06%) |
Dec 19, 2022 | 16.72 | 16.72 | 15.99 | 16.31 | 10,209 | -0.09(-0.56%) |
Dec 16, 2022 | 16.12 | 16.40 | 15.53 | 16.40 | 17,443 | +0.42(+2.63%) |
Dec 15, 2022 | 16.41 | 16.41 | 14.39 | 15.98 | 27,736 | +0.35(+2.22%) |
Dec 14, 2022 | 16.43 | 16.93 | 15.57 | 15.63 | 52,057 | -0.39(-2.45%) |
Dec 13, 2022 | 16.38 | 16.82 | 15.82 | 16.02 | 12,182 | +0.54(+3.51%) |
Dec 12, 2022 | 15.24 | 15.98 | 14.74 | 15.48 | 30,475 | +0.33(+2.20%) |
Dec 09, 2022 | 14.36 | 15.38 | 14.36 | 15.15 | 16,013 | +0.68(+4.67%) |
Dec 08, 2022 | 13.94 | 14.72 | 13.94 | 14.47 | 26,354 | +0.22(+1.54%) |
Dec 07, 2022 | 16.06 | 16.06 | 13.55 | 14.25 | 86,212 | -1.92(-11.86%) |
Dec 06, 2022 | 16.39 | 16.66 | 16.08 | 16.17 | 24,815 | +0.05(+0.28%) |
Dec 05, 2022 | 16.58 | 17.73 | 15.62 | 16.12 | 65,375 | -0.12(-0.73%) |
Dec 02, 2022 | 15.32 | 16.44 | 15.02 | 16.24 | 21,877 | +0.69(+4.47%) |
Dec 01, 2022 | 15.52 | 15.66 | 14.95 | 15.55 | 18,252 | +0.47(+3.09%) |
Nov 30, 2022 | 15.21 | 15.72 | 15.08 | 15.08 | 25,671 | -0.27(-1.78%) |
Nov 29, 2022 | 15.18 | 15.80 | 14.99 | 15.36 | 47,099 | +0.36(+2.40%) |
Nov 28, 2022 | 14.94 | 15.05 | 14.04 | 15.00 | 50,654 | +0.05(+0.33%) |
Nov 25, 2022 | 14.69 | 15.08 | 14.46 | 14.95 | 13,763 | +0.27(+1.81%) |
Nov 23, 2022 | 14.27 | 14.91 | 14.27 | 14.68 | 22,423 | +0.38(+2.65%) |
Nov 22, 2022 | 14.27 | 14.54 | 13.97 | 14.30 | 18,483 | +0.47(+3.41%) |
Nov 21, 2022 | 13.64 | 14.00 | 13.26 | 13.83 | 21,882 | +0.40(+3.01%) |
Nov 18, 2022 | 13.51 | 13.55 | 13.16 | 13.42 | 6,054 | -0.22(-1.59%) |
Nov 17, 2022 | 13.48 | 13.64 | 13.35 | 13.64 | 6,014 | +0.04(+0.33%) |
Nov 16, 2022 | 13.56 | 13.78 | 13.39 | 13.60 | 7,563 | +0.26(+1.98%) |
Nov 15, 2022 | 13.29 | 13.72 | 13.07 | 13.33 | 11,040 | +0.28(+2.16%) |
Nov 14, 2022 | 13.52 | 13.54 | 12.92 | 13.05 | 13,247 | -0.22(-1.66%) |
Nov 11, 2022 | 13.24 | 13.43 | 12.92 | 13.27 | 13,163 | +0.02(+0.14%) |
Nov 10, 2022 | 13.41 | 13.64 | 13.11 | 13.25 | 11,839 | -0.16(-1.22%) |
Nov 09, 2022 | 14.05 | 14.05 | 13.15 | 13.42 | 12,406 | -0.63(-4.47%) |
Nov 08, 2022 | 13.95 | 14.34 | 13.95 | 14.04 | 2,922 | +0.09(+0.64%) |
Nov 07, 2022 | 14.04 | 14.18 | 13.75 | 13.95 | 15,782 | -0.10(-0.73%) |
Nov 04, 2022 | 14.29 | 14.45 | 13.88 | 14.06 | 11,095 | +0.21(+1.50%) |
Nov 03, 2022 | 13.73 | 13.99 | 13.73 | 13.85 | 5,706 | +0.03(+0.20%) |
Nov 02, 2022 | 14.00 | 14.01 | 13.64 | 13.82 | 7,466 | -0.18(-1.29%) |