Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 18.00 | 18.50 | 17.97 | 18.40 | 351,232 | +0.48(+2.68%) |
Jan 26, 2023 | 18.33 | 18.38 | 17.58 | 17.92 | 436,402 | -0.26(-1.43%) |
Jan 25, 2023 | 18.28 | 18.37 | 17.75 | 18.18 | 413,266 | -0.21(-1.14%) |
Jan 24, 2023 | 18.14 | 18.53 | 18.05 | 18.39 | 471,588 | +0.24(+1.32%) |
Jan 23, 2023 | 18.00 | 18.30 | 17.89 | 18.15 | 675,051 | +0.15(+0.83%) |
Jan 20, 2023 | 17.94 | 18.05 | 17.79 | 18.00 | 377,930 | +0.14(+0.78%) |
Jan 19, 2023 | 17.64 | 17.95 | 17.34 | 17.86 | 453,762 | +0.06(+0.34%) |
Jan 18, 2023 | 17.83 | 18.12 | 17.75 | 17.80 | 439,117 | +0.06(+0.34%) |
Jan 17, 2023 | 17.73 | 17.87 | 17.45 | 17.74 | 369,893 | +0.04(+0.23%) |
Jan 13, 2023 | 17.37 | 17.72 | 17.35 | 17.70 | 282,327 | +0.24(+1.37%) |
Jan 12, 2023 | 17.59 | 17.63 | 17.27 | 17.46 | 353,100 | -0.01(-0.06%) |
Jan 11, 2023 | 17.48 | 17.59 | 17.40 | 17.47 | 329,602 | +0.12(+0.69%) |
Jan 10, 2023 | 17.11 | 17.37 | 17.11 | 17.35 | 242,390 | +0.24(+1.40%) |
Jan 09, 2023 | 16.68 | 17.40 | 16.68 | 17.11 | 1,157,052 | +0.59(+3.57%) |
Jan 06, 2023 | 16.25 | 16.65 | 16.08 | 16.52 | 602,461 | +0.42(+2.61%) |
Jan 05, 2023 | 16.35 | 16.35 | 15.82 | 16.10 | 735,784 | -0.36(-2.19%) |
Jan 04, 2023 | 16.63 | 16.69 | 16.30 | 16.46 | 429,992 | -0.15(-0.90%) |
Jan 03, 2023 | 16.74 | 17.00 | 16.44 | 16.61 | 408,562 | -0.04(-0.24%) |
Dec 30, 2022 | 16.85 | 16.93 | 16.49 | 16.65 | 413,034 | -0.33(-1.94%) |
Dec 29, 2022 | 16.90 | 17.23 | 16.85 | 16.98 | 584,697 | +0.09(+0.53%) |
Dec 28, 2022 | 16.85 | 17.02 | 16.75 | 16.89 | 544,464 | +0.08(+0.48%) |
Dec 27, 2022 | 17.11 | 17.11 | 16.65 | 16.81 | 396,833 | -0.30(-1.75%) |
Dec 23, 2022 | 16.77 | 17.13 | 16.61 | 17.11 | 296,457 | +0.38(+2.27%) |
Dec 22, 2022 | 16.96 | 16.96 | 16.31 | 16.73 | 385,592 | -0.34(-1.99%) |
Dec 21, 2022 | 16.62 | 17.20 | 16.61 | 17.07 | 567,632 | +0.66(+4.02%) |
Dec 20, 2022 | 16.20 | 16.51 | 16.11 | 16.41 | 763,614 | +0.21(+1.30%) |
Dec 19, 2022 | 16.94 | 16.95 | 16.06 | 16.20 | 648,592 | -0.73(-4.31%) |
Dec 16, 2022 | 17.16 | 17.25 | 16.88 | 16.93 | 440,697 | -0.36(-2.08%) |
Dec 15, 2022 | 17.11 | 17.54 | 17.10 | 17.29 | 345,320 | +0.10(+0.58%) |
Dec 14, 2022 | 17.45 | 17.50 | 17.02 | 17.19 | 300,526 | -0.20(-1.15%) |
Dec 13, 2022 | 17.52 | 17.63 | 17.31 | 17.39 | 401,415 | +0.28(+1.64%) |
Dec 12, 2022 | 17.40 | 17.62 | 17.05 | 17.11 | 447,684 | -0.22(-1.27%) |
Dec 09, 2022 | 17.06 | 17.44 | 16.91 | 17.33 | 677,303 | +0.26(+1.52%) |
Dec 08, 2022 | 16.37 | 17.14 | 16.37 | 17.07 | 806,282 | +0.92(+5.70%) |
Dec 07, 2022 | 16.18 | 16.32 | 16.02 | 16.15 | 1,157,323 | -0.09(-0.55%) |
Dec 06, 2022 | 16.44 | 16.53 | 15.85 | 16.24 | 568,659 | -0.22(-1.34%) |
Dec 05, 2022 | 16.94 | 17.15 | 16.37 | 16.46 | 436,064 | -0.40(-2.37%) |
Dec 02, 2022 | 16.90 | 17.02 | 16.57 | 16.86 | 444,145 | -0.13(-0.77%) |
Dec 01, 2022 | 17.32 | 17.45 | 16.93 | 16.99 | 334,274 | -0.37(-2.13%) |
Nov 30, 2022 | 17.21 | 17.49 | 16.90 | 17.36 | 462,506 | +0.20(+1.17%) |
Nov 29, 2022 | 17.20 | 17.48 | 17.02 | 17.16 | 223,554 | +0.08(+0.47%) |
Nov 28, 2022 | 17.29 | 17.39 | 16.87 | 17.08 | 364,091 | -0.37(-2.12%) |
Nov 25, 2022 | 17.35 | 17.79 | 17.30 | 17.45 | 179,012 | +0.08(+0.46%) |
Nov 23, 2022 | 17.34 | 17.76 | 17.19 | 17.37 | 316,003 | -0.03(-0.17%) |
Nov 22, 2022 | 17.41 | 17.85 | 17.38 | 17.40 | 397,275 | +0.07(+0.40%) |
Nov 21, 2022 | 17.09 | 17.41 | 16.74 | 17.33 | 407,537 | +0.07(+0.43%) |
Nov 18, 2022 | 17.51 | 17.52 | 16.92 | 17.25 | 538,837 | -0.11(-0.62%) |
Nov 17, 2022 | 17.37 | 17.58 | 17.00 | 17.36 | 510,805 | -0.03(-0.17%) |
Nov 16, 2022 | 17.81 | 18.14 | 17.38 | 17.39 | 522,918 | -0.66(-3.63%) |
Nov 15, 2022 | 18.10 | 18.54 | 17.83 | 18.05 | 584,939 | +0.19(+1.04%) |
Nov 14, 2022 | 18.69 | 18.76 | 17.84 | 17.86 | 721,005 | -0.80(-4.30%) |
Nov 11, 2022 | 18.47 | 19.23 | 18.33 | 18.66 | 752,883 | +0.45(+2.47%) |
Nov 10, 2022 | 18.39 | 18.40 | 17.76 | 18.21 | 747,547 | +0.33(+1.86%) |
Nov 09, 2022 | 18.25 | 18.53 | 17.67 | 17.88 | 1,132,370 | +0.31(+1.78%) |
Nov 08, 2022 | 17.79 | 17.85 | 17.44 | 17.57 | 585,212 | -0.19(-1.05%) |
Nov 07, 2022 | 17.44 | 17.93 | 17.44 | 17.75 | 364,899 | +0.40(+2.31%) |
Nov 04, 2022 | 16.98 | 17.44 | 16.83 | 17.35 | 584,206 | +0.75(+4.54%) |
Nov 03, 2022 | 16.55 | 16.85 | 16.49 | 16.60 | 296,442 | -0.09(-0.53%) |
Nov 02, 2022 | 17.16 | 17.24 | 16.69 | 16.69 | 456,342 | -0.62(-3.56%) |