Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.37 | 16.55 | 16.31 | 16.47 | 1,084,563 | -0.05(-0.29%) |
Jan 30, 2023 | 16.59 | 16.70 | 16.52 | 16.52 | 1,307,547 | -0.17(-0.99%) |
Jan 27, 2023 | 16.59 | 16.79 | 16.39 | 16.68 | 1,187,473 | +0.05(+0.29%) |
Jan 26, 2023 | 17.22 | 17.25 | 16.50 | 16.63 | 858,870 | -0.51(-2.95%) |
Jan 25, 2023 | 16.61 | 17.21 | 16.59 | 17.14 | 1,133,196 | +0.37(+2.20%) |
Jan 24, 2023 | 16.52 | 16.87 | 16.38 | 16.77 | 1,109,561 | +0.16(+0.94%) |
Jan 23, 2023 | 16.39 | 16.66 | 16.20 | 16.62 | 1,089,289 | -0.01(-0.06%) |
Jan 20, 2023 | 16.04 | 16.63 | 15.88 | 16.62 | 1,615,946 | +0.47(+2.89%) |
Jan 19, 2023 | 16.36 | 16.53 | 16.13 | 16.16 | 4,412,278 | +0.01(+0.06%) |
Jan 18, 2023 | 16.81 | 16.95 | 16.14 | 16.15 | 1,946,432 | -0.45(-2.69%) |
Jan 17, 2023 | 16.67 | 16.78 | 16.56 | 16.60 | 999,045 | -0.32(-1.90%) |
Jan 13, 2023 | 16.83 | 17.03 | 16.71 | 16.92 | 1,172,250 | +0.13(+0.75%) |
Jan 12, 2023 | 16.76 | 16.89 | 16.45 | 16.79 | 1,144,638 | +0.29(+1.77%) |
Jan 11, 2023 | 16.67 | 16.71 | 16.33 | 16.50 | 752,106 | -0.08(-0.47%) |
Jan 10, 2023 | 16.43 | 16.62 | 16.25 | 16.58 | 810,562 | +0.22(+1.37%) |
Jan 09, 2023 | 16.77 | 16.94 | 16.34 | 16.35 | 1,142,873 | -0.40(-2.38%) |
Jan 06, 2023 | 16.44 | 16.87 | 16.24 | 16.75 | 1,239,117 | +0.50(+3.05%) |
Jan 05, 2023 | 16.15 | 16.28 | 15.86 | 16.26 | 1,629,746 | -0.16(-0.95%) |
Jan 04, 2023 | 16.16 | 16.51 | 16.06 | 16.41 | 2,090,916 | +0.65(+4.13%) |
Jan 03, 2023 | 15.56 | 15.92 | 15.48 | 15.76 | 1,188,713 | +0.53(+3.45%) |
Dec 30, 2022 | 15.26 | 15.38 | 15.11 | 15.23 | 919,633 | -0.05(-0.32%) |
Dec 29, 2022 | 15.38 | 15.56 | 15.23 | 15.28 | 825,668 | +0.02(+0.13%) |
Dec 28, 2022 | 15.69 | 15.77 | 15.25 | 15.26 | 732,914 | -0.62(-3.92%) |
Dec 27, 2022 | 15.61 | 16.02 | 15.50 | 15.89 | 927,900 | +0.38(+2.45%) |
Dec 23, 2022 | 15.41 | 15.77 | 15.14 | 15.51 | 946,446 | +0.14(+0.89%) |
Dec 22, 2022 | 15.28 | 15.40 | 14.91 | 15.37 | 1,126,662 | -0.03(-0.19%) |
Dec 21, 2022 | 15.39 | 15.47 | 15.23 | 15.40 | 1,349,675 | +0.17(+1.09%) |
Dec 20, 2022 | 14.64 | 15.33 | 14.64 | 15.23 | 1,399,739 | +0.83(+5.74%) |
Dec 19, 2022 | 14.53 | 14.69 | 14.27 | 14.41 | 1,341,844 | -0.13(-0.87%) |
Dec 16, 2022 | 14.27 | 14.64 | 14.21 | 14.53 | 3,075,434 | +0.18(+1.29%) |
Dec 15, 2022 | 14.56 | 14.73 | 14.33 | 14.35 | 1,824,413 | -0.68(-4.53%) |
Dec 14, 2022 | 15.31 | 15.31 | 14.79 | 15.03 | 1,226,513 | -0.26(-1.72%) |
Dec 13, 2022 | 15.29 | 15.39 | 14.88 | 15.29 | 2,199,460 | +0.58(+3.97%) |
Dec 12, 2022 | 14.63 | 14.74 | 14.44 | 14.71 | 1,221,434 | -0.06(-0.39%) |
Dec 09, 2022 | 15.12 | 15.38 | 14.76 | 14.77 | 931,702 | -0.27(-1.81%) |
Dec 08, 2022 | 15.26 | 15.39 | 14.92 | 15.04 | 1,383,351 | -0.13(-0.83%) |
Dec 07, 2022 | 14.81 | 15.34 | 14.81 | 15.17 | 1,834,943 | +0.43(+2.90%) |
Dec 06, 2022 | 15.00 | 15.18 | 14.64 | 14.74 | 2,191,917 | -0.06(-0.39%) |
Dec 05, 2022 | 15.32 | 15.37 | 14.74 | 14.80 | 1,668,593 | -0.61(-3.97%) |
Dec 02, 2022 | 15.11 | 15.54 | 14.95 | 15.41 | 1,770,246 | +0.02(+0.13%) |
Dec 01, 2022 | 14.99 | 15.39 | 14.90 | 15.39 | 2,605,385 | +0.65(+4.42%) |
Nov 30, 2022 | 14.45 | 14.88 | 14.28 | 14.74 | 1,739,358 | +0.48(+3.34%) |
Nov 29, 2022 | 14.13 | 14.31 | 14.09 | 14.26 | 923,795 | +0.32(+2.30%) |
Nov 28, 2022 | 14.36 | 14.39 | 13.88 | 13.94 | 1,190,973 | -0.51(-3.50%) |
Nov 25, 2022 | 14.49 | 14.55 | 14.27 | 14.45 | 575,289 | -0.16(-1.06%) |
Nov 23, 2022 | 14.35 | 14.66 | 14.23 | 14.60 | 1,244,123 | +0.18(+1.28%) |
Nov 22, 2022 | 14.09 | 14.52 | 14.05 | 14.42 | 1,094,757 | +0.47(+3.34%) |
Nov 21, 2022 | 14.06 | 14.09 | 13.75 | 13.95 | 592,104 | -0.07(-0.49%) |
Nov 18, 2022 | 13.73 | 14.14 | 13.63 | 14.02 | 1,176,239 | +0.30(+2.20%) |
Nov 17, 2022 | 13.76 | 13.89 | 13.55 | 13.72 | 912,933 | -0.21(-1.54%) |
Nov 16, 2022 | 14.00 | 14.03 | 13.85 | 13.93 | 1,096,344 | -0.11(-0.76%) |
Nov 15, 2022 | 14.48 | 14.48 | 13.93 | 14.04 | 1,368,559 | -0.28(-1.96%) |
Nov 14, 2022 | 14.36 | 14.45 | 14.15 | 14.32 | 929,651 | -0.20(-1.40%) |
Nov 11, 2022 | 14.59 | 14.68 | 14.29 | 14.52 | 1,546,751 | -0.06(-0.40%) |
Nov 10, 2022 | 14.01 | 14.73 | 13.96 | 14.58 | 2,598,915 | +1.25(+9.36%) |
Nov 09, 2022 | 13.44 | 13.92 | 13.28 | 13.33 | 2,292,568 | -0.16(-1.22%) |
Nov 08, 2022 | 13.08 | 13.72 | 12.80 | 13.50 | 2,569,274 | -0.13(-0.92%) |
Nov 07, 2022 | 13.67 | 13.83 | 13.49 | 13.62 | 1,314,733 | +0.02(+0.14%) |
Nov 04, 2022 | 13.15 | 13.62 | 13.11 | 13.60 | 1,905,784 | +1.06(+8.49%) |
Nov 03, 2022 | 12.58 | 12.74 | 12.42 | 12.54 | 1,803,700 | -0.22(-1.74%) |
Nov 02, 2022 | 13.52 | 12.74 | 12.76 | 1,556,372 | -0.70(-5.18%) |