Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.95 | 21.88 | 20.94 | 21.86 | 84,046 | +0.80(+3.80%) |
Jan 30, 2023 | 21.72 | 21.98 | 21.04 | 21.06 | 116,598 | -1.37(-6.11%) |
Jan 27, 2023 | 21.64 | 22.75 | 21.51 | 22.43 | 120,134 | -0.07(-0.31%) |
Jan 26, 2023 | 22.28 | 22.56 | 21.56 | 22.50 | 238,923 | +0.69(+3.16%) |
Jan 25, 2023 | 21.06 | 21.85 | 20.58 | 21.81 | 302,574 | +0.04(+0.18%) |
Jan 24, 2023 | 21.54 | 22.05 | 21.38 | 21.77 | 106,889 | -0.19(-0.86%) |
Jan 23, 2023 | 20.29 | 22.12 | 20.15 | 21.96 | 243,371 | +2.05(+10.29%) |
Jan 20, 2023 | 18.99 | 19.93 | 18.66 | 19.91 | 99,248 | +1.25(+6.70%) |
Jan 19, 2023 | 19.40 | 19.42 | 18.56 | 18.66 | 130,997 | -1.21(-6.09%) |
Jan 18, 2023 | 20.54 | 20.79 | 19.83 | 19.87 | 121,366 | -0.34(-1.68%) |
Jan 17, 2023 | 19.85 | 20.54 | 19.84 | 20.21 | 108,698 | +0.28(+1.40%) |
Jan 13, 2023 | 19.25 | 19.95 | 19.19 | 19.93 | 101,691 | +0.25(+1.27%) |
Jan 12, 2023 | 19.34 | 19.89 | 18.50 | 19.68 | 89,152 | +0.48(+2.50%) |
Jan 11, 2023 | 18.79 | 19.24 | 18.45 | 19.20 | 112,569 | +0.40(+2.13%) |
Jan 10, 2023 | 18.17 | 18.81 | 17.98 | 18.80 | 129,275 | +0.43(+2.34%) |
Jan 09, 2023 | 18.36 | 19.23 | 18.11 | 18.37 | 269,640 | +0.67(+3.78%) |
Jan 06, 2023 | 16.64 | 17.91 | 16.16 | 17.70 | 141,061 | +1.46(+8.98%) |
Jan 05, 2023 | 16.56 | 16.64 | 16.21 | 16.24 | 58,346 | -0.70(-4.13%) |
Jan 04, 2023 | 16.67 | 17.10 | 16.31 | 16.94 | 135,568 | +0.85(+5.28%) |
Jan 03, 2023 | 17.05 | 17.09 | 15.93 | 16.09 | 94,910 | -0.46(-2.78%) |
Dec 30, 2022 | 16.04 | 16.55 | 15.85 | 16.55 | 121,482 | +0.06(+0.36%) |
Dec 29, 2022 | 16.02 | 16.63 | 15.97 | 16.49 | 316,064 | +0.91(+5.84%) |
Dec 28, 2022 | 15.83 | 16.14 | 15.49 | 15.58 | 137,187 | -0.47(-2.93%) |
Dec 27, 2022 | 16.63 | 16.68 | 16.00 | 16.05 | 268,836 | -0.85(-5.03%) |
Dec 23, 2022 | 16.70 | 16.92 | 16.29 | 16.90 | 65,666 | -0.01(-0.06%) |
Dec 22, 2022 | 17.89 | 17.89 | 16.18 | 16.91 | 273,356 | -1.70(-9.13%) |
Dec 21, 2022 | 17.93 | 18.72 | 17.93 | 18.61 | 71,718 | +0.86(+4.83%) |
Dec 20, 2022 | 17.61 | 18.12 | 17.51 | 17.75 | 79,875 | -0.23(-1.28%) |
Dec 19, 2022 | 18.55 | 18.55 | 17.68 | 17.98 | 186,693 | -0.50(-2.70%) |
Dec 16, 2022 | 18.72 | 18.94 | 18.12 | 18.48 | 88,493 | -0.43(-2.27%) |
Dec 15, 2022 | 19.75 | 19.83 | 18.76 | 18.91 | 216,301 | -1.63(-7.96%) |
Dec 14, 2022 | 21.06 | 21.62 | 20.09 | 20.55 | 156,216 | -0.61(-2.87%) |
Dec 13, 2022 | 22.14 | 22.51 | 20.66 | 21.15 | 249,004 | +0.74(+3.61%) |
Dec 12, 2022 | 19.41 | 20.42 | 19.24 | 20.42 | 69,904 | +0.88(+4.49%) |
Dec 09, 2022 | 19.80 | 20.35 | 19.53 | 19.54 | 96,150 | -0.34(-1.71%) |
Dec 08, 2022 | 18.98 | 19.89 | 18.78 | 19.88 | 83,567 | +1.17(+6.23%) |
Dec 07, 2022 | 18.35 | 18.90 | 18.32 | 18.71 | 94,983 | +0.01(+0.05%) |
Dec 06, 2022 | 19.73 | 19.73 | 18.38 | 18.70 | 71,888 | -1.02(-5.16%) |
Dec 05, 2022 | 19.96 | 20.36 | 19.44 | 19.72 | 94,715 | -0.53(-2.61%) |
Dec 02, 2022 | 19.65 | 20.32 | 19.45 | 20.25 | 169,681 | -0.40(-1.93%) |
Dec 01, 2022 | 21.13 | 21.13 | 20.06 | 20.64 | 141,952 | -0.22(-1.05%) |
Nov 30, 2022 | 18.66 | 20.89 | 18.35 | 20.86 | 261,125 | +2.27(+12.23%) |
Nov 29, 2022 | 18.90 | 19.08 | 18.39 | 18.59 | 109,576 | -0.15(-0.80%) |
Nov 28, 2022 | 19.25 | 19.59 | 18.53 | 18.74 | 105,138 | -0.99(-5.00%) |
Nov 25, 2022 | 20.15 | 20.19 | 19.73 | 19.73 | 45,038 | -0.55(-2.70%) |
Nov 23, 2022 | 19.77 | 20.56 | 19.72 | 20.28 | 190,663 | +0.53(+2.68%) |
Nov 22, 2022 | 18.78 | 19.77 | 18.51 | 19.75 | 115,355 | +1.20(+6.45%) |
Nov 21, 2022 | 18.69 | 18.75 | 18.38 | 18.55 | 127,989 | -0.55(-2.87%) |
Nov 18, 2022 | 19.71 | 19.77 | 18.62 | 19.10 | 196,414 | -0.04(-0.21%) |
Nov 17, 2022 | 18.24 | 19.32 | 18.17 | 19.14 | 302,403 | +0.14(+0.73%) |
Nov 16, 2022 | 19.61 | 19.76 | 18.81 | 19.00 | 214,401 | -1.64(-7.97%) |
Nov 15, 2022 | 20.99 | 21.25 | 20.07 | 20.64 | 316,360 | +0.93(+4.70%) |
Nov 14, 2022 | 19.90 | 20.43 | 19.53 | 19.72 | 237,417 | -0.26(-1.30%) |
Nov 11, 2022 | 18.92 | 20.19 | 18.62 | 19.98 | 233,430 | +1.07(+5.64%) |
Nov 10, 2022 | 17.39 | 18.97 | 17.21 | 18.91 | 386,899 | +3.23(+20.60%) |
Nov 09, 2022 | 16.18 | 16.31 | 15.63 | 15.68 | 249,110 | -1.14(-6.76%) |
Nov 08, 2022 | 16.81 | 17.27 | 16.16 | 16.82 | 545,002 | +0.62(+3.82%) |
Nov 07, 2022 | 15.84 | 16.32 | 15.47 | 16.20 | 226,836 | +0.57(+3.64%) |
Nov 04, 2022 | 15.30 | 15.75 | 14.95 | 15.63 | 270,353 | +1.24(+8.59%) |
Nov 03, 2022 | 14.23 | 14.90 | 13.91 | 14.39 | 273,185 | -0.32(-2.17%) |
Nov 02, 2022 | 15.89 | 14.67 | 14.71 | 544,042 | -0.85(-5.45%) |