Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.64 | 18.53 | 17.62 | 18.51 | 334,761 | +0.83(+4.69%) |
Jan 30, 2023 | 18.12 | 18.13 | 17.43 | 17.68 | 374,292 | -0.58(-3.18%) |
Jan 27, 2023 | 17.61 | 18.37 | 17.61 | 18.26 | 311,743 | +0.55(+3.11%) |
Jan 26, 2023 | 17.72 | 17.94 | 17.46 | 17.71 | 492,995 | +0.17(+0.97%) |
Jan 25, 2023 | 17.45 | 17.73 | 17.34 | 17.54 | 300,331 | +0.00(+0.00%) |
Jan 24, 2023 | 17.49 | 17.77 | 17.38 | 17.54 | 242,278 | -0.10(-0.57%) |
Jan 23, 2023 | 17.14 | 17.86 | 17.14 | 17.64 | 272,989 | +0.53(+3.10%) |
Jan 20, 2023 | 17.22 | 17.39 | 16.96 | 17.11 | 243,117 | +0.02(+0.12%) |
Jan 19, 2023 | 17.08 | 17.32 | 16.88 | 17.09 | 222,936 | -0.11(-0.64%) |
Jan 18, 2023 | 17.61 | 17.97 | 17.19 | 17.20 | 276,566 | -0.38(-2.16%) |
Jan 17, 2023 | 17.61 | 17.69 | 17.21 | 17.58 | 212,620 | +0.00(+0.00%) |
Jan 13, 2023 | 17.68 | 17.68 | 17.33 | 17.58 | 388,216 | -0.29(-1.62%) |
Jan 12, 2023 | 17.88 | 18.20 | 17.74 | 17.87 | 337,702 | +0.21(+1.19%) |
Jan 11, 2023 | 17.76 | 17.96 | 17.40 | 17.66 | 292,770 | +0.00(+0.00%) |
Jan 10, 2023 | 17.27 | 17.71 | 17.22 | 17.66 | 278,477 | +0.32(+1.85%) |
Jan 09, 2023 | 17.17 | 17.71 | 17.03 | 17.34 | 350,156 | +0.33(+1.94%) |
Jan 06, 2023 | 17.12 | 17.26 | 16.80 | 17.01 | 304,663 | +0.04(+0.24%) |
Jan 05, 2023 | 16.65 | 17.04 | 16.39 | 16.97 | 327,995 | +0.19(+1.13%) |
Jan 04, 2023 | 16.20 | 16.99 | 16.08 | 16.78 | 602,391 | +0.88(+5.53%) |
Jan 03, 2023 | 15.93 | 16.29 | 15.64 | 15.90 | 597,919 | +0.23(+1.47%) |
Dec 30, 2022 | 15.21 | 15.69 | 15.10 | 15.67 | 444,408 | +0.23(+1.49%) |
Dec 29, 2022 | 14.64 | 15.65 | 14.64 | 15.44 | 524,790 | +0.96(+6.63%) |
Dec 28, 2022 | 15.48 | 15.64 | 14.45 | 14.48 | 481,670 | -1.07(-6.88%) |
Dec 27, 2022 | 15.51 | 15.71 | 14.95 | 15.55 | 358,701 | +0.00(+0.00%) |
Dec 23, 2022 | 15.56 | 15.77 | 15.38 | 15.55 | 408,880 | -0.09(-0.58%) |
Dec 22, 2022 | 15.02 | 15.67 | 14.59 | 15.64 | 610,078 | +0.38(+2.49%) |
Dec 21, 2022 | 15.66 | 15.99 | 15.19 | 15.26 | 458,404 | -0.38(-2.43%) |
Dec 20, 2022 | 15.55 | 16.01 | 15.37 | 15.64 | 623,305 | -0.03(-0.19%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.51 | 15.67 | 716,474 | -1.11(-6.62%) |
Dec 16, 2022 | 16.76 | 17.07 | 16.45 | 16.78 | 1,057,439 | -0.26(-1.53%) |
Dec 15, 2022 | 17.91 | 17.98 | 16.96 | 17.04 | 442,412 | -1.29(-7.04%) |
Dec 14, 2022 | 18.33 | 18.76 | 18.09 | 18.33 | 493,672 | -0.21(-1.13%) |
Dec 13, 2022 | 19.51 | 20.00 | 18.44 | 18.54 | 489,474 | -0.16(-0.86%) |
Dec 12, 2022 | 17.88 | 18.95 | 17.88 | 18.70 | 512,008 | +0.83(+4.64%) |
Dec 09, 2022 | 17.45 | 17.95 | 17.32 | 17.87 | 324,942 | +0.15(+0.85%) |
Dec 08, 2022 | 17.45 | 18.07 | 17.24 | 17.72 | 323,288 | +0.31(+1.78%) |
Dec 07, 2022 | 17.86 | 18.02 | 17.18 | 17.41 | 502,702 | -0.51(-2.85%) |
Dec 06, 2022 | 18.77 | 18.84 | 17.73 | 17.92 | 737,903 | -0.84(-4.48%) |
Dec 05, 2022 | 19.07 | 19.08 | 18.70 | 18.76 | 438,997 | -0.47(-2.44%) |
Dec 02, 2022 | 19.49 | 19.61 | 19.05 | 19.23 | 407,347 | -0.61(-3.07%) |
Dec 01, 2022 | 19.97 | 20.47 | 19.64 | 19.84 | 420,687 | -0.12(-0.60%) |
Nov 30, 2022 | 19.71 | 20.00 | 18.88 | 19.96 | 817,199 | +0.48(+2.46%) |
Nov 29, 2022 | 19.53 | 20.71 | 18.39 | 19.48 | 1,983,905 | -1.10(-5.34%) |
Nov 28, 2022 | 20.53 | 20.83 | 20.18 | 20.58 | 482,016 | -0.33(-1.58%) |
Nov 25, 2022 | 21.00 | 21.25 | 20.48 | 20.91 | 275,231 | -0.11(-0.52%) |
Nov 23, 2022 | 20.79 | 21.26 | 20.67 | 21.02 | 215,167 | +0.25(+1.20%) |
Nov 22, 2022 | 20.48 | 20.85 | 20.16 | 20.77 | 316,908 | +0.28(+1.37%) |
Nov 21, 2022 | 20.97 | 21.15 | 19.97 | 20.49 | 306,221 | -0.33(-1.59%) |
Nov 18, 2022 | 21.31 | 21.73 | 20.52 | 20.82 | 276,287 | +0.05(+0.24%) |
Nov 17, 2022 | 20.46 | 20.84 | 19.95 | 20.77 | 230,732 | +0.27(+1.32%) |
Nov 16, 2022 | 21.40 | 21.40 | 20.19 | 20.50 | 296,357 | -0.99(-4.61%) |
Nov 15, 2022 | 21.61 | 22.23 | 21.44 | 21.49 | 409,524 | +0.49(+2.33%) |
Nov 14, 2022 | 21.45 | 22.00 | 20.98 | 21.00 | 306,215 | -0.70(-3.23%) |
Nov 11, 2022 | 19.35 | 22.36 | 19.35 | 21.70 | 494,527 | +2.44(+12.67%) |
Nov 10, 2022 | 18.73 | 19.26 | 18.45 | 19.26 | 495,250 | +1.51(+8.51%) |
Nov 09, 2022 | 18.78 | 18.83 | 17.45 | 17.75 | 558,436 | -1.44(-7.50%) |
Nov 08, 2022 | 18.83 | 20.09 | 18.58 | 19.19 | 532,847 | +0.60(+3.23%) |
Nov 07, 2022 | 18.21 | 18.92 | 17.90 | 18.59 | 562,566 | +0.20(+1.09%) |
Nov 04, 2022 | 21.57 | 21.69 | 18.28 | 18.39 | 696,683 | -2.45(-11.76%) |
Nov 03, 2022 | 21.48 | 21.48 | 20.61 | 20.84 | 329,541 | -0.90(-4.14%) |
Nov 02, 2022 | 22.98 | 22.98 | 21.72 | 21.74 | 442,618 | -1.56(-6.70%) |