Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.66 | 17.74 | 17.57 | 17.74 | 545,082 | -0.13(-0.74%) |
Jan 30, 2023 | 18.00 | 18.10 | 17.86 | 17.87 | 643,876 | +0.12(+0.69%) |
Jan 27, 2023 | 17.40 | 17.81 | 17.37 | 17.75 | 806,830 | +0.64(+3.77%) |
Jan 26, 2023 | 16.99 | 17.17 | 16.99 | 17.10 | 401,379 | +0.27(+1.57%) |
Jan 25, 2023 | 16.75 | 16.96 | 16.70 | 16.84 | 413,677 | -0.25(-1.44%) |
Jan 24, 2023 | 17.23 | 17.26 | 17.05 | 17.08 | 319,652 | -0.31(-1.80%) |
Jan 23, 2023 | 17.20 | 17.45 | 17.18 | 17.40 | 546,427 | +0.05(+0.27%) |
Jan 20, 2023 | 17.18 | 17.36 | 17.15 | 17.35 | 403,688 | +0.27(+1.55%) |
Jan 19, 2023 | 16.98 | 17.13 | 16.91 | 17.08 | 388,824 | +0.07(+0.39%) |
Jan 18, 2023 | 17.33 | 17.37 | 17.02 | 17.02 | 469,116 | -0.20(-1.16%) |
Jan 17, 2023 | 17.22 | 17.30 | 17.08 | 17.22 | 803,559 | +0.33(+1.96%) |
Jan 13, 2023 | 16.70 | 16.93 | 16.68 | 16.88 | 510,321 | +0.07(+0.39%) |
Jan 12, 2023 | 16.99 | 17.04 | 16.70 | 16.82 | 528,131 | +0.14(+0.85%) |
Jan 11, 2023 | 16.76 | 16.78 | 16.57 | 16.68 | 530,708 | -0.01(-0.06%) |
Jan 10, 2023 | 16.68 | 16.77 | 16.52 | 16.69 | 817,449 | +0.50(+3.10%) |
Jan 09, 2023 | 16.52 | 16.58 | 16.17 | 16.18 | 638,215 | -0.27(-1.67%) |
Jan 06, 2023 | 16.19 | 16.49 | 16.01 | 16.46 | 592,492 | +0.44(+2.72%) |
Jan 05, 2023 | 16.02 | 16.07 | 15.85 | 16.02 | 499,896 | +0.07(+0.42%) |
Jan 04, 2023 | 15.71 | 16.04 | 15.69 | 15.96 | 922,078 | +0.70(+4.59%) |
Jan 03, 2023 | 15.05 | 15.27 | 14.92 | 15.26 | 1,381,034 | -0.22(-1.41%) |
Dec 30, 2022 | 15.42 | 15.51 | 15.36 | 15.47 | 625,449 | +0.02(+0.12%) |
Dec 29, 2022 | 14.98 | 15.46 | 14.95 | 15.45 | 858,134 | +0.63(+4.28%) |
Dec 28, 2022 | 15.02 | 15.07 | 14.80 | 14.82 | 491,182 | -0.20(-1.32%) |
Dec 27, 2022 | 15.07 | 15.07 | 14.96 | 15.02 | 427,319 | -0.13(-0.88%) |
Dec 23, 2022 | 14.89 | 15.18 | 14.86 | 15.15 | 742,230 | +0.33(+2.24%) |
Dec 22, 2022 | 14.74 | 14.83 | 14.59 | 14.82 | 662,692 | -0.09(-0.63%) |
Dec 21, 2022 | 14.72 | 14.96 | 14.72 | 14.91 | 603,764 | +0.27(+1.81%) |
Dec 20, 2022 | 14.58 | 14.73 | 14.54 | 14.65 | 1,061,947 | -0.11(-0.77%) |
Dec 19, 2022 | 14.90 | 14.90 | 14.67 | 14.76 | 1,165,040 | +0.02(+0.13%) |
Dec 16, 2022 | 14.84 | 14.88 | 14.59 | 14.74 | 1,809,955 | -0.22(-1.46%) |
Dec 15, 2022 | 15.22 | 15.24 | 14.96 | 14.96 | 911,031 | -0.37(-2.41%) |
Dec 14, 2022 | 15.27 | 15.42 | 15.21 | 15.33 | 556,608 | +0.04(+0.25%) |
Dec 13, 2022 | 15.39 | 15.49 | 15.20 | 15.29 | 752,859 | +0.49(+3.33%) |
Dec 12, 2022 | 14.82 | 14.88 | 14.73 | 14.80 | 509,229 | -0.22(-1.45%) |
Dec 09, 2022 | 15.11 | 15.15 | 15.00 | 15.02 | 482,467 | -0.07(-0.44%) |
Dec 08, 2022 | 15.02 | 15.17 | 14.95 | 15.09 | 698,985 | +0.11(+0.76%) |
Dec 07, 2022 | 14.99 | 15.10 | 14.95 | 14.97 | 748,373 | +0.22(+1.48%) |
Dec 06, 2022 | 14.82 | 14.92 | 14.66 | 14.75 | 1,290,314 | -0.60(-3.89%) |
Dec 05, 2022 | 15.43 | 15.49 | 15.31 | 15.35 | 977,148 | -0.16(-1.04%) |
Dec 02, 2022 | 15.37 | 15.51 | 15.31 | 15.51 | 549,059 | +0.38(+2.50%) |
Dec 01, 2022 | 15.13 | 15.27 | 15.07 | 15.13 | 731,073 | +0.34(+2.30%) |
Nov 30, 2022 | 14.62 | 14.83 | 14.47 | 14.79 | 813,368 | +0.18(+1.23%) |
Nov 29, 2022 | 14.50 | 14.72 | 14.47 | 14.61 | 733,074 | +0.09(+0.59%) |
Nov 28, 2022 | 14.81 | 14.88 | 14.49 | 14.53 | 639,584 | -0.24(-1.60%) |
Nov 25, 2022 | 14.64 | 14.80 | 14.62 | 14.76 | 289,913 | +0.23(+1.56%) |
Nov 23, 2022 | 14.16 | 14.54 | 14.13 | 14.54 | 930,170 | +0.46(+3.30%) |
Nov 22, 2022 | 14.29 | 14.37 | 14.03 | 14.07 | 1,892,803 | -0.22(-1.52%) |
Nov 21, 2022 | 14.34 | 14.38 | 14.20 | 14.29 | 1,194,122 | -0.25(-1.69%) |
Nov 18, 2022 | 14.45 | 14.66 | 14.44 | 14.54 | 586,441 | +0.26(+1.79%) |
Nov 17, 2022 | 14.15 | 14.32 | 14.12 | 14.28 | 644,900 | -0.15(-1.05%) |
Nov 16, 2022 | 14.55 | 14.64 | 14.39 | 14.43 | 789,680 | -0.19(-1.30%) |
Nov 15, 2022 | 14.69 | 14.92 | 14.46 | 14.62 | 1,314,842 | +0.07(+0.46%) |
Nov 14, 2022 | 14.60 | 14.85 | 14.55 | 14.55 | 895,997 | -0.07(-0.45%) |
Nov 11, 2022 | 14.36 | 14.64 | 14.28 | 14.62 | 848,511 | +0.63(+4.54%) |
Nov 10, 2022 | 13.82 | 14.01 | 13.79 | 13.99 | 993,316 | +0.69(+5.20%) |
Nov 09, 2022 | 13.30 | 13.47 | 13.21 | 13.30 | 864,830 | -0.20(-1.47%) |
Nov 08, 2022 | 13.57 | 13.68 | 13.44 | 13.49 | 1,078,978 | -0.12(-0.90%) |
Nov 07, 2022 | 13.42 | 13.65 | 13.42 | 13.62 | 1,866,587 | +0.09(+0.70%) |
Nov 04, 2022 | 13.30 | 13.70 | 13.26 | 13.52 | 1,380,959 | +0.41(+3.10%) |
Nov 03, 2022 | 12.98 | 13.13 | 12.71 | 13.12 | 4,477,493 | -0.33(-2.46%) |
Nov 02, 2022 | 12.99 | 13.45 | 4,291,769 | +0.48(+3.72%) |