Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 16.93 | 16.99 | 16.83 | 16.85 | 111,020 | -0.08(-0.47%) |
Jan 26, 2023 | 16.90 | 16.94 | 16.64 | 16.93 | 120,983 | +0.13(+0.77%) |
Jan 25, 2023 | 16.72 | 16.81 | 16.49 | 16.80 | 107,595 | +0.02(+0.12%) |
Jan 24, 2023 | 16.50 | 16.84 | 16.44 | 16.78 | 110,706 | +0.14(+0.84%) |
Jan 23, 2023 | 16.71 | 16.84 | 16.47 | 16.64 | 209,726 | +0.07(+0.42%) |
Jan 20, 2023 | 16.96 | 17.00 | 16.39 | 16.57 | 276,961 | -0.31(-1.84%) |
Jan 19, 2023 | 16.84 | 17.21 | 16.82 | 16.88 | 257,617 | -0.11(-0.65%) |
Jan 18, 2023 | 17.48 | 17.80 | 16.95 | 16.99 | 330,384 | -0.49(-2.80%) |
Jan 17, 2023 | 17.82 | 17.82 | 17.41 | 17.48 | 196,876 | -0.16(-0.91%) |
Jan 13, 2023 | 17.55 | 17.79 | 17.48 | 17.64 | 124,852 | -0.03(-0.17%) |
Jan 12, 2023 | 17.71 | 17.97 | 17.51 | 17.67 | 272,240 | +0.05(+0.28%) |
Jan 11, 2023 | 17.47 | 17.66 | 17.34 | 17.62 | 230,042 | +0.21(+1.21%) |
Jan 10, 2023 | 17.02 | 17.55 | 17.01 | 17.41 | 320,440 | +0.37(+2.17%) |
Jan 09, 2023 | 17.12 | 17.57 | 17.01 | 17.04 | 273,777 | +0.09(+0.53%) |
Jan 06, 2023 | 15.39 | 16.98 | 15.39 | 16.95 | 388,102 | +1.54(+9.99%) |
Jan 05, 2023 | 17.88 | 17.88 | 15.38 | 15.41 | 773,448 | -3.21(-17.24%) |
Jan 04, 2023 | 18.67 | 18.74 | 18.48 | 18.62 | 158,221 | +0.08(+0.43%) |
Jan 03, 2023 | 18.60 | 18.74 | 18.39 | 18.54 | 184,789 | +0.16(+0.87%) |
Dec 30, 2022 | 18.44 | 18.46 | 18.26 | 18.38 | 85,538 | -0.12(-0.65%) |
Dec 29, 2022 | 18.47 | 18.63 | 18.41 | 18.50 | 83,641 | +0.18(+0.98%) |
Dec 28, 2022 | 18.64 | 18.68 | 18.27 | 18.32 | 81,405 | -0.24(-1.29%) |
Dec 27, 2022 | 18.57 | 18.68 | 18.39 | 18.56 | 101,378 | +0.04(+0.22%) |
Dec 23, 2022 | 18.46 | 18.61 | 18.46 | 18.52 | 84,311 | +0.06(+0.33%) |
Dec 22, 2022 | 18.47 | 18.58 | 18.14 | 18.46 | 84,010 | -0.19(-1.02%) |
Dec 21, 2022 | 18.59 | 18.88 | 18.55 | 18.65 | 89,313 | +0.16(+0.87%) |
Dec 20, 2022 | 18.25 | 18.66 | 18.10 | 18.49 | 107,520 | +0.25(+1.37%) |
Dec 19, 2022 | 18.46 | 18.69 | 18.16 | 18.24 | 118,782 | -0.12(-0.65%) |
Dec 16, 2022 | 18.56 | 18.77 | 18.24 | 18.36 | 568,660 | -0.27(-1.45%) |
Dec 15, 2022 | 19.02 | 19.05 | 18.14 | 18.63 | 397,305 | -0.55(-2.87%) |
Dec 14, 2022 | 18.82 | 19.44 | 18.76 | 19.18 | 208,597 | +0.38(+2.02%) |
Dec 13, 2022 | 19.13 | 19.38 | 18.73 | 18.80 | 258,941 | +0.08(+0.43%) |
Dec 12, 2022 | 19.05 | 19.08 | 18.70 | 18.72 | 194,625 | -0.28(-1.47%) |
Dec 09, 2022 | 19.19 | 19.54 | 18.99 | 19.00 | 123,303 | -0.24(-1.25%) |
Dec 08, 2022 | 19.09 | 19.39 | 19.00 | 19.24 | 174,391 | +0.20(+1.05%) |
Dec 07, 2022 | 19.16 | 19.34 | 19.03 | 19.04 | 140,544 | -0.24(-1.24%) |
Dec 06, 2022 | 19.25 | 19.54 | 19.20 | 19.28 | 136,636 | +0.06(+0.31%) |
Dec 05, 2022 | 19.12 | 19.26 | 18.96 | 19.22 | 101,386 | -0.02(-0.10%) |
Dec 02, 2022 | 19.11 | 19.41 | 19.06 | 19.24 | 67,167 | -0.12(-0.62%) |
Dec 01, 2022 | 19.39 | 19.48 | 19.06 | 19.36 | 89,478 | +0.06(+0.31%) |
Nov 30, 2022 | 19.11 | 19.34 | 18.69 | 19.30 | 285,067 | +0.25(+1.31%) |
Nov 29, 2022 | 19.17 | 19.27 | 19.03 | 19.05 | 92,378 | -0.06(-0.31%) |
Nov 28, 2022 | 19.27 | 19.42 | 19.04 | 19.11 | 132,292 | -0.19(-0.98%) |
Nov 25, 2022 | 19.21 | 19.55 | 19.21 | 19.30 | 40,115 | +0.12(+0.63%) |
Nov 23, 2022 | 19.59 | 19.59 | 19.15 | 19.18 | 78,675 | -0.31(-1.59%) |
Nov 22, 2022 | 19.49 | 19.56 | 19.19 | 19.49 | 109,943 | +0.11(+0.57%) |
Nov 21, 2022 | 19.21 | 19.71 | 19.10 | 19.38 | 155,089 | +0.35(+1.84%) |
Nov 18, 2022 | 19.53 | 19.74 | 18.98 | 19.03 | 141,539 | -0.11(-0.57%) |
Nov 17, 2022 | 18.55 | 19.16 | 18.50 | 19.14 | 102,490 | +0.40(+2.13%) |
Nov 16, 2022 | 18.94 | 18.94 | 18.58 | 18.74 | 109,308 | -0.15(-0.79%) |
Nov 15, 2022 | 19.40 | 19.68 | 18.86 | 18.89 | 183,081 | +0.44(+2.37%) |
Nov 14, 2022 | 18.25 | 18.77 | 18.05 | 18.45 | 145,153 | +0.19(+1.03%) |
Nov 11, 2022 | 18.86 | 18.96 | 18.18 | 18.26 | 126,326 | -0.53(-2.80%) |
Nov 10, 2022 | 18.46 | 18.93 | 18.42 | 18.79 | 125,101 | +0.68(+3.78%) |
Nov 09, 2022 | 17.96 | 18.30 | 17.92 | 18.11 | 166,911 | +0.10(+0.55%) |
Nov 08, 2022 | 18.21 | 18.41 | 17.84 | 18.01 | 199,472 | -0.06(-0.33%) |
Nov 07, 2022 | 17.96 | 18.25 | 17.92 | 18.07 | 133,351 | +0.16(+0.89%) |
Nov 04, 2022 | 17.97 | 17.97 | 17.54 | 17.91 | 171,551 | +0.22(+1.23%) |
Nov 03, 2022 | 17.79 | 18.03 | 17.61 | 17.69 | 107,544 | -0.24(-1.33%) |
Nov 02, 2022 | 18.50 | 18.50 | 17.77 | 17.93 | 148,922 | -0.58(-3.11%) |