Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.16 | 16.63 | 16.14 | 16.57 | 621,308 | +0.52(+3.24%) |
Jan 30, 2023 | 16.19 | 16.37 | 15.94 | 16.05 | 540,100 | -0.51(-3.08%) |
Jan 27, 2023 | 16.13 | 16.65 | 15.83 | 16.56 | 584,168 | +0.46(+2.86%) |
Jan 26, 2023 | 16.27 | 16.56 | 15.63 | 16.10 | 479,942 | -0.03(-0.19%) |
Jan 25, 2023 | 15.94 | 16.13 | 15.50 | 16.13 | 587,217 | +0.09(+0.56%) |
Jan 24, 2023 | 16.32 | 16.63 | 16.02 | 16.04 | 663,874 | -0.28(-1.72%) |
Jan 23, 2023 | 16.29 | 16.85 | 16.04 | 16.32 | 889,269 | +0.08(+0.49%) |
Jan 20, 2023 | 15.90 | 16.35 | 15.44 | 16.24 | 1,185,918 | +0.69(+4.44%) |
Jan 19, 2023 | 14.00 | 15.76 | 13.90 | 15.55 | 1,226,785 | +1.38(+9.74%) |
Jan 18, 2023 | 14.79 | 14.99 | 14.12 | 14.17 | 630,046 | -0.50(-3.41%) |
Jan 17, 2023 | 14.20 | 14.73 | 13.57 | 14.67 | 1,262,755 | +0.55(+3.90%) |
Jan 13, 2023 | 13.63 | 14.14 | 13.63 | 14.12 | 812,175 | +0.31(+2.24%) |
Jan 12, 2023 | 13.59 | 13.84 | 12.81 | 13.81 | 1,469,365 | +0.28(+2.07%) |
Jan 11, 2023 | 13.71 | 13.89 | 13.11 | 13.53 | 1,174,979 | -0.26(-1.89%) |
Jan 10, 2023 | 14.46 | 14.82 | 13.60 | 13.79 | 765,350 | -0.69(-4.77%) |
Jan 09, 2023 | 14.93 | 15.18 | 14.33 | 14.48 | 878,291 | -0.53(-3.53%) |
Jan 06, 2023 | 15.15 | 15.37 | 14.70 | 15.01 | 570,832 | -0.09(-0.60%) |
Jan 05, 2023 | 15.48 | 15.69 | 14.51 | 15.10 | 718,513 | -0.59(-3.76%) |
Jan 04, 2023 | 14.75 | 15.71 | 14.75 | 15.69 | 628,310 | +0.92(+6.23%) |
Jan 03, 2023 | 15.10 | 15.10 | 14.46 | 14.77 | 641,978 | -0.03(-0.20%) |
Dec 30, 2022 | 14.44 | 14.81 | 14.09 | 14.80 | 459,980 | +0.21(+1.44%) |
Dec 29, 2022 | 14.11 | 14.84 | 13.95 | 14.59 | 665,340 | +0.53(+3.77%) |
Dec 28, 2022 | 14.13 | 14.30 | 13.74 | 14.06 | 490,576 | +0.01(+0.07%) |
Dec 27, 2022 | 14.34 | 14.36 | 13.96 | 14.05 | 684,474 | -0.25(-1.75%) |
Dec 23, 2022 | 14.24 | 14.78 | 13.86 | 14.30 | 683,476 | +0.05(+0.35%) |
Dec 22, 2022 | 13.76 | 14.31 | 13.37 | 14.25 | 1,818,544 | +0.29(+2.08%) |
Dec 21, 2022 | 14.19 | 14.97 | 13.62 | 13.96 | 713,340 | -0.22(-1.55%) |
Dec 20, 2022 | 14.71 | 14.89 | 14.00 | 14.18 | 1,201,701 | -0.55(-3.73%) |
Dec 19, 2022 | 15.84 | 16.00 | 14.40 | 14.73 | 1,177,431 | -1.23(-7.71%) |
Dec 16, 2022 | 16.26 | 16.86 | 15.88 | 15.96 | 2,137,328 | -0.53(-3.21%) |
Dec 15, 2022 | 16.50 | 16.91 | 16.29 | 16.49 | 606,580 | -0.14(-0.84%) |
Dec 14, 2022 | 17.00 | 17.08 | 16.41 | 16.63 | 612,303 | -0.43(-2.52%) |
Dec 13, 2022 | 17.30 | 18.04 | 16.55 | 17.06 | 1,088,872 | +0.48(+2.90%) |
Dec 12, 2022 | 16.94 | 17.09 | 16.28 | 16.58 | 1,911,737 | -0.42(-2.47%) |
Dec 09, 2022 | 16.88 | 17.20 | 16.77 | 17.00 | 424,692 | +0.04(+0.24%) |
Dec 08, 2022 | 17.01 | 17.15 | 16.67 | 16.96 | 347,669 | +0.00(+0.00%) |
Dec 07, 2022 | 17.06 | 17.32 | 16.76 | 16.96 | 344,521 | -0.28(-1.62%) |
Dec 06, 2022 | 17.43 | 18.02 | 17.23 | 17.24 | 531,293 | -0.11(-0.63%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.09 | 17.35 | 542,493 | -0.16(-0.91%) |
Dec 02, 2022 | 16.95 | 17.66 | 16.86 | 17.51 | 1,132,588 | +0.43(+2.52%) |
Dec 01, 2022 | 17.23 | 17.30 | 16.65 | 17.08 | 696,690 | -0.15(-0.87%) |
Nov 30, 2022 | 17.23 | 17.38 | 16.51 | 17.23 | 1,013,722 | +0.17(+1.00%) |
Nov 29, 2022 | 17.14 | 17.55 | 16.63 | 17.06 | 632,811 | -0.20(-1.16%) |
Nov 28, 2022 | 18.19 | 18.19 | 17.15 | 17.26 | 705,794 | -0.71(-3.95%) |
Nov 25, 2022 | 17.56 | 18.09 | 17.50 | 17.97 | 355,322 | +0.24(+1.35%) |
Nov 23, 2022 | 18.40 | 18.75 | 17.58 | 17.73 | 545,393 | -0.58(-3.17%) |
Nov 22, 2022 | 18.02 | 18.33 | 17.64 | 18.31 | 666,379 | +0.11(+0.60%) |
Nov 21, 2022 | 18.76 | 19.01 | 18.16 | 18.20 | 727,360 | -0.52(-2.78%) |
Nov 18, 2022 | 19.07 | 19.10 | 18.60 | 18.72 | 546,788 | -0.05(-0.27%) |
Nov 17, 2022 | 19.20 | 19.20 | 18.61 | 18.77 | 532,047 | -0.46(-2.39%) |
Nov 16, 2022 | 19.34 | 19.68 | 19.01 | 19.23 | 815,713 | -0.21(-1.08%) |
Nov 15, 2022 | 19.75 | 20.11 | 17.98 | 19.44 | 2,358,135 | +0.73(+3.90%) |
Nov 14, 2022 | 19.12 | 19.38 | 18.61 | 18.71 | 635,915 | -0.38(-1.99%) |
Nov 11, 2022 | 19.93 | 19.95 | 18.81 | 19.09 | 639,908 | -0.39(-2.00%) |
Nov 10, 2022 | 18.66 | 19.72 | 18.66 | 19.48 | 1,321,193 | +0.86(+4.62%) |
Nov 09, 2022 | 17.21 | 19.94 | 16.99 | 18.62 | 1,093,840 | -0.08(-0.43%) |
Nov 08, 2022 | 18.78 | 19.75 | 18.61 | 18.70 | 549,241 | +0.19(+1.03%) |
Nov 07, 2022 | 17.94 | 19.41 | 17.94 | 18.51 | 818,982 | +0.53(+2.95%) |
Nov 04, 2022 | 18.13 | 18.17 | 17.49 | 17.98 | 657,703 | +0.10(+0.56%) |
Nov 03, 2022 | 17.29 | 18.02 | 17.09 | 17.88 | 504,473 | +0.30(+1.71%) |
Nov 02, 2022 | 18.27 | 18.59 | 17.55 | 17.58 | 655,368 | -0.63(-3.46%) |