Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.32 | 18.13 | 17.32 | 18.10 | 1,077,460 | +0.78(+4.50%) |
Jan 30, 2023 | 17.67 | 18.10 | 17.31 | 17.32 | 947,110 | -1.04(-5.66%) |
Jan 27, 2023 | 17.04 | 18.43 | 16.94 | 18.36 | 1,431,632 | +1.21(+7.06%) |
Jan 26, 2023 | 17.56 | 17.67 | 16.90 | 17.15 | 1,460,524 | +0.08(+0.47%) |
Jan 25, 2023 | 16.61 | 17.19 | 16.30 | 17.07 | 717,484 | -0.03(-0.18%) |
Jan 24, 2023 | 17.30 | 17.74 | 17.00 | 17.10 | 1,020,148 | -0.47(-2.68%) |
Jan 23, 2023 | 16.65 | 17.58 | 16.57 | 17.57 | 1,006,176 | +1.05(+6.36%) |
Jan 20, 2023 | 16.17 | 16.55 | 16.02 | 16.52 | 730,108 | +0.43(+2.67%) |
Jan 19, 2023 | 15.97 | 16.45 | 15.86 | 16.09 | 839,359 | -0.18(-1.11%) |
Jan 18, 2023 | 17.01 | 17.36 | 16.24 | 16.27 | 1,004,912 | -0.33(-1.99%) |
Jan 17, 2023 | 16.53 | 16.62 | 16.12 | 16.60 | 1,139,030 | +0.64(+4.01%) |
Jan 13, 2023 | 15.50 | 16.09 | 15.36 | 15.96 | 738,960 | +0.09(+0.57%) |
Jan 12, 2023 | 15.62 | 15.87 | 15.01 | 15.87 | 1,136,758 | +0.25(+1.60%) |
Jan 11, 2023 | 15.49 | 15.69 | 15.18 | 15.62 | 705,409 | +0.24(+1.56%) |
Jan 10, 2023 | 15.16 | 15.56 | 15.09 | 15.38 | 633,387 | +0.12(+0.79%) |
Jan 09, 2023 | 15.25 | 15.63 | 15.17 | 15.26 | 630,458 | +0.37(+2.48%) |
Jan 06, 2023 | 14.87 | 15.00 | 14.30 | 14.89 | 660,253 | +0.27(+1.85%) |
Jan 05, 2023 | 14.67 | 14.81 | 14.31 | 14.62 | 646,306 | -0.33(-2.21%) |
Jan 04, 2023 | 14.44 | 15.04 | 14.31 | 14.95 | 1,029,573 | +0.75(+5.28%) |
Jan 03, 2023 | 14.67 | 15.03 | 13.95 | 14.20 | 916,346 | -0.10(-0.70%) |
Dec 30, 2022 | 14.00 | 14.51 | 13.89 | 14.30 | 942,854 | -0.05(-0.35%) |
Dec 29, 2022 | 12.95 | 14.51 | 12.95 | 14.35 | 1,129,373 | +1.60(+12.55%) |
Dec 28, 2022 | 13.06 | 13.31 | 12.71 | 12.75 | 977,676 | -0.41(-3.12%) |
Dec 27, 2022 | 13.33 | 13.46 | 12.91 | 13.16 | 591,489 | -0.32(-2.37%) |
Dec 23, 2022 | 13.32 | 13.49 | 13.06 | 13.48 | 702,394 | +0.01(+0.07%) |
Dec 22, 2022 | 13.60 | 13.65 | 12.90 | 13.47 | 1,305,175 | -0.43(-3.09%) |
Dec 21, 2022 | 13.95 | 14.18 | 13.62 | 13.90 | 794,750 | +0.06(+0.43%) |
Dec 20, 2022 | 13.64 | 14.17 | 13.56 | 13.84 | 686,438 | -0.03(-0.22%) |
Dec 19, 2022 | 14.34 | 14.52 | 13.63 | 13.87 | 936,184 | -0.62(-4.28%) |
Dec 16, 2022 | 14.45 | 14.67 | 14.21 | 14.49 | 820,515 | -0.11(-0.75%) |
Dec 15, 2022 | 14.85 | 15.00 | 14.49 | 14.60 | 1,030,704 | -0.80(-5.19%) |
Dec 14, 2022 | 15.24 | 15.73 | 15.09 | 15.40 | 1,232,135 | +0.13(+0.85%) |
Dec 13, 2022 | 16.06 | 16.82 | 15.06 | 15.27 | 1,385,924 | +0.12(+0.79%) |
Dec 12, 2022 | 14.91 | 15.33 | 14.75 | 15.15 | 1,402,568 | +0.23(+1.54%) |
Dec 09, 2022 | 15.06 | 15.36 | 14.92 | 14.92 | 1,597,278 | -0.30(-1.97%) |
Dec 08, 2022 | 15.42 | 15.95 | 15.13 | 15.22 | 932,760 | +0.02(+0.13%) |
Dec 07, 2022 | 15.18 | 15.38 | 14.79 | 15.20 | 954,510 | -0.10(-0.65%) |
Dec 06, 2022 | 15.99 | 15.99 | 15.15 | 15.30 | 949,681 | -0.73(-4.55%) |
Dec 05, 2022 | 17.06 | 17.16 | 15.93 | 16.03 | 873,007 | -1.21(-7.02%) |
Dec 02, 2022 | 16.79 | 17.61 | 16.47 | 17.24 | 1,552,905 | -0.02(-0.12%) |
Dec 01, 2022 | 16.48 | 17.40 | 16.32 | 17.26 | 1,492,685 | +0.78(+4.73%) |
Nov 30, 2022 | 15.39 | 16.64 | 15.19 | 16.48 | 3,169,455 | +1.18(+7.71%) |
Nov 29, 2022 | 15.07 | 15.34 | 14.78 | 15.30 | 3,350,674 | +0.29(+1.93%) |
Nov 28, 2022 | 15.45 | 16.12 | 15.01 | 15.01 | 1,098,870 | -0.62(-3.97%) |
Nov 25, 2022 | 15.50 | 15.80 | 15.33 | 15.63 | 422,960 | +0.21(+1.36%) |
Nov 23, 2022 | 14.88 | 15.66 | 14.64 | 15.42 | 764,554 | +0.56(+3.77%) |
Nov 22, 2022 | 14.89 | 14.98 | 14.34 | 14.86 | 744,938 | +0.05(+0.34%) |
Nov 21, 2022 | 14.85 | 15.01 | 14.24 | 14.81 | 1,535,136 | -0.25(-1.66%) |
Nov 18, 2022 | 15.86 | 15.97 | 15.00 | 15.06 | 730,657 | -0.53(-3.40%) |
Nov 17, 2022 | 15.80 | 16.18 | 15.52 | 15.59 | 815,220 | -0.71(-4.36%) |
Nov 16, 2022 | 17.01 | 17.12 | 16.18 | 16.30 | 1,490,834 | -1.03(-5.94%) |
Nov 15, 2022 | 17.75 | 18.14 | 17.25 | 17.33 | 1,008,154 | +0.30(+1.76%) |
Nov 14, 2022 | 17.44 | 17.63 | 17.03 | 17.03 | 972,061 | -0.68(-3.84%) |
Nov 11, 2022 | 16.42 | 17.94 | 15.93 | 17.71 | 1,662,625 | +1.44(+8.85%) |
Nov 10, 2022 | 15.45 | 16.38 | 15.30 | 16.27 | 3,182,078 | +2.12(+14.98%) |
Nov 09, 2022 | 15.00 | 15.00 | 13.93 | 14.15 | 1,335,062 | -0.97(-6.42%) |
Nov 08, 2022 | 15.21 | 15.59 | 14.73 | 15.12 | 1,003,738 | +0.06(+0.40%) |
Nov 07, 2022 | 15.17 | 15.33 | 14.60 | 15.06 | 1,803,493 | +0.07(+0.47%) |
Nov 04, 2022 | 15.16 | 15.20 | 14.41 | 14.99 | 2,415,292 | +0.38(+2.60%) |
Nov 03, 2022 | 17.55 | 17.66 | 14.55 | 14.61 | 4,450,670 | -3.33(-18.56%) |
Nov 02, 2022 | 19.10 | 17.94 | 17.94 | 1,687,012 | -1.09(-5.73%) |