Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.24 | 20.30 | 20.15 | 20.18 | 115,240 | -0.05(-0.25%) |
Jan 30, 2023 | 20.25 | 20.30 | 20.22 | 20.23 | 74,858 | -0.03(-0.15%) |
Jan 27, 2023 | 20.32 | 20.36 | 20.24 | 20.26 | 65,779 | -0.02(-0.10%) |
Jan 26, 2023 | 20.75 | 20.75 | 19.96 | 20.28 | 215,344 | -0.41(-1.98%) |
Jan 25, 2023 | 20.43 | 20.84 | 20.32 | 20.69 | 73,883 | +0.26(+1.27%) |
Jan 24, 2023 | 20.50 | 20.54 | 20.42 | 20.43 | 41,851 | -0.01(-0.05%) |
Jan 23, 2023 | 20.38 | 20.56 | 20.38 | 20.44 | 55,787 | +0.04(+0.20%) |
Jan 20, 2023 | 20.65 | 20.76 | 20.40 | 20.40 | 32,555 | -0.05(-0.24%) |
Jan 19, 2023 | 20.38 | 20.45 | 20.37 | 20.45 | 41,669 | +0.07(+0.34%) |
Jan 18, 2023 | 20.31 | 20.41 | 20.31 | 20.38 | 35,357 | -0.03(-0.15%) |
Jan 17, 2023 | 20.21 | 20.41 | 20.21 | 20.41 | 36,295 | +0.15(+0.74%) |
Jan 13, 2023 | 20.26 | 20.28 | 20.22 | 20.26 | 35,183 | +0.04(+0.20%) |
Jan 12, 2023 | 20.20 | 20.29 | 20.20 | 20.22 | 28,850 | +0.01(+0.05%) |
Jan 11, 2023 | 20.20 | 20.23 | 20.20 | 20.21 | 26,467 | +0.01(+0.05%) |
Jan 10, 2023 | 20.20 | 20.22 | 20.19 | 20.20 | 58,424 | +0.00(+0.00%) |
Jan 09, 2023 | 20.20 | 20.22 | 20.19 | 20.20 | 48,460 | +0.01(+0.05%) |
Jan 06, 2023 | 20.29 | 20.29 | 20.19 | 20.19 | 64,883 | -0.05(-0.25%) |
Jan 05, 2023 | 20.20 | 20.28 | 20.20 | 20.24 | 153,489 | +0.03(+0.15%) |
Jan 04, 2023 | 20.22 | 20.28 | 20.20 | 20.21 | 121,395 | -0.03(-0.15%) |
Jan 03, 2023 | 20.25 | 20.36 | 20.20 | 20.24 | 115,967 | -0.04(-0.20%) |
Dec 30, 2022 | 20.23 | 20.46 | 20.21 | 20.28 | 24,133 | -0.01(-0.05%) |
Dec 29, 2022 | 20.27 | 20.30 | 20.21 | 20.29 | 44,277 | +0.06(+0.30%) |
Dec 28, 2022 | 20.29 | 20.29 | 20.21 | 20.23 | 43,281 | +0.03(+0.15%) |
Dec 27, 2022 | 20.23 | 20.26 | 20.20 | 20.20 | 48,264 | -0.01(-0.05%) |
Dec 23, 2022 | 20.36 | 20.39 | 20.20 | 20.21 | 23,843 | +0.01(+0.05%) |
Dec 22, 2022 | 20.28 | 20.43 | 20.20 | 20.20 | 48,671 | -0.06(-0.30%) |
Dec 21, 2022 | 20.42 | 20.42 | 20.23 | 20.26 | 39,094 | +0.02(+0.10%) |
Dec 20, 2022 | 20.26 | 20.32 | 20.21 | 20.24 | 52,663 | +0.04(+0.20%) |
Dec 19, 2022 | 20.29 | 20.33 | 20.20 | 20.20 | 48,193 | -0.05(-0.25%) |
Dec 16, 2022 | 20.21 | 20.29 | 20.21 | 20.25 | 76,848 | +0.02(+0.10%) |
Dec 15, 2022 | 20.24 | 20.24 | 20.20 | 20.23 | 64,750 | +0.02(+0.10%) |
Dec 14, 2022 | 20.20 | 20.27 | 20.20 | 20.21 | 116,153 | +0.00(+0.00%) |
Dec 13, 2022 | 20.20 | 20.32 | 20.20 | 20.21 | 124,816 | +0.01(+0.05%) |
Dec 12, 2022 | 20.33 | 20.33 | 20.19 | 20.20 | 105,307 | -0.01(-0.05%) |
Dec 09, 2022 | 20.29 | 20.38 | 20.15 | 20.21 | 139,216 | -0.02(-0.10%) |
Dec 08, 2022 | 20.21 | 20.42 | 20.20 | 20.23 | 120,554 | +0.03(+0.15%) |
Dec 07, 2022 | 20.15 | 20.31 | 20.11 | 20.20 | 107,007 | +0.04(+0.20%) |
Dec 06, 2022 | 20.25 | 20.25 | 20.16 | 20.16 | 49,094 | -0.06(-0.30%) |
Dec 05, 2022 | 20.15 | 20.25 | 20.10 | 20.22 | 168,236 | +0.05(+0.25%) |
Dec 02, 2022 | 20.12 | 20.23 | 20.12 | 20.17 | 33,856 | -0.02(-0.10%) |
Dec 01, 2022 | 20.15 | 20.20 | 20.10 | 20.19 | 132,902 | +0.07(+0.35%) |
Nov 30, 2022 | 20.10 | 20.15 | 20.10 | 20.12 | 81,503 | +0.00(+0.00%) |
Nov 29, 2022 | 20.11 | 20.12 | 20.08 | 20.12 | 149,400 | +0.02(+0.10%) |
Nov 28, 2022 | 20.07 | 20.20 | 20.07 | 20.10 | 156,944 | +0.02(+0.10%) |
Nov 25, 2022 | 20.08 | 20.22 | 20.06 | 20.08 | 137,671 | +0.00(+0.00%) |
Nov 23, 2022 | 20.06 | 20.12 | 20.03 | 20.08 | 83,414 | -0.01(-0.05%) |
Nov 22, 2022 | 20.24 | 20.24 | 20.03 | 20.09 | 108,478 | +0.02(+0.10%) |
Nov 21, 2022 | 20.09 | 20.13 | 20.00 | 20.07 | 91,971 | -0.02(-0.10%) |
Nov 18, 2022 | 20.20 | 20.25 | 20.04 | 20.09 | 145,705 | -0.04(-0.20%) |
Nov 17, 2022 | 20.12 | 20.19 | 20.01 | 20.13 | 202,721 | +0.01(+0.05%) |
Nov 16, 2022 | 20.15 | 20.19 | 20.09 | 20.12 | 241,530 | -0.06(-0.30%) |
Nov 15, 2022 | 20.27 | 20.29 | 20.09 | 20.18 | 248,142 | +0.08(+0.40%) |
Nov 14, 2022 | 20.50 | 20.50 | 20.08 | 20.10 | 1,859,481 | +10.60(+111.58%) |
Nov 11, 2022 | 9.350 | 9.820 | 9.260 | 9.500 | 27,080 | +0.10(+1.06%) |
Nov 10, 2022 | 9.610 | 9.990 | 9.340 | 9.400 | 31,540 | +0.02(+0.21%) |
Nov 09, 2022 | 9.510 | 9.560 | 9.260 | 9.380 | 12,690 | -0.12(-1.26%) |
Nov 08, 2022 | 9.520 | 9.880 | 9.500 | 9.500 | 12,034 | +0.10(+1.06%) |
Nov 07, 2022 | 9.660 | 9.710 | 9.120 | 9.400 | 15,954 | -0.10(-1.05%) |
Nov 04, 2022 | 9.900 | 9.900 | 9.500 | 9.500 | 14,689 | -0.38(-3.89%) |
Nov 03, 2022 | 10.20 | 10.20 | 9.822 | 9.885 | 8,651 | -0.28(-2.71%) |
Nov 02, 2022 | 9.830 | 10.31 | 9.620 | 10.16 | 16,352 | +0.26(+2.63%) |