Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.92 | 19.15 | 18.53 | 18.87 | 893,876 | +0.32(+1.73%) |
Jan 30, 2023 | 18.58 | 19.11 | 17.90 | 18.55 | 3,083,363 | +1.51(+8.84%) |
Jan 27, 2023 | 16.83 | 17.15 | 16.78 | 17.05 | 426,663 | +0.16(+0.93%) |
Jan 26, 2023 | 17.63 | 17.63 | 16.71 | 16.89 | 503,767 | -0.44(-2.52%) |
Jan 25, 2023 | 17.41 | 17.45 | 17.24 | 17.33 | 247,243 | -0.16(-0.94%) |
Jan 24, 2023 | 17.29 | 17.59 | 17.12 | 17.49 | 179,699 | +0.26(+1.53%) |
Jan 23, 2023 | 17.46 | 17.73 | 17.15 | 17.23 | 767,527 | -0.11(-0.62%) |
Jan 20, 2023 | 17.00 | 17.41 | 16.67 | 17.34 | 367,435 | +0.58(+3.49%) |
Jan 19, 2023 | 16.88 | 16.88 | 16.32 | 16.75 | 403,392 | +0.02(+0.10%) |
Jan 18, 2023 | 17.23 | 17.51 | 16.68 | 16.73 | 423,570 | -0.43(-2.49%) |
Jan 17, 2023 | 16.90 | 17.37 | 16.90 | 17.16 | 294,826 | +0.23(+1.36%) |
Jan 13, 2023 | 16.46 | 16.95 | 16.31 | 16.93 | 214,156 | +0.49(+3.00%) |
Jan 12, 2023 | 16.22 | 16.77 | 16.22 | 16.44 | 211,868 | +0.22(+1.37%) |
Jan 11, 2023 | 16.16 | 16.50 | 15.89 | 16.22 | 364,818 | +0.06(+0.36%) |
Jan 10, 2023 | 16.59 | 16.63 | 16.03 | 16.16 | 418,877 | -0.47(-2.82%) |
Jan 09, 2023 | 16.87 | 16.95 | 16.51 | 16.63 | 438,488 | -0.02(-0.10%) |
Jan 06, 2023 | 16.09 | 16.87 | 16.09 | 16.64 | 506,211 | +0.58(+3.64%) |
Jan 05, 2023 | 16.06 | 16.27 | 15.82 | 16.06 | 718,572 | -0.07(-0.46%) |
Jan 04, 2023 | 16.04 | 16.44 | 15.90 | 16.13 | 482,542 | -0.07(-0.46%) |
Jan 03, 2023 | 16.60 | 16.60 | 15.98 | 16.21 | 885,171 | -0.52(-3.10%) |
Dec 30, 2022 | 16.88 | 17.04 | 16.53 | 16.73 | 540,141 | -0.37(-2.17%) |
Dec 29, 2022 | 16.69 | 17.10 | 16.44 | 17.10 | 460,069 | +0.29(+1.71%) |
Dec 28, 2022 | 17.34 | 17.34 | 16.31 | 16.81 | 1,539,471 | -0.75(-4.27%) |
Dec 27, 2022 | 17.99 | 18.13 | 17.50 | 17.56 | 853,410 | -0.67(-3.66%) |
Dec 23, 2022 | 17.79 | 18.36 | 17.62 | 18.22 | 497,134 | +0.32(+1.79%) |
Dec 22, 2022 | 18.13 | 18.19 | 17.04 | 17.90 | 671,458 | -0.23(-1.27%) |
Dec 21, 2022 | 18.72 | 18.84 | 18.10 | 18.13 | 587,709 | -0.37(-2.00%) |
Dec 20, 2022 | 17.85 | 18.55 | 17.83 | 18.50 | 599,657 | +0.40(+2.18%) |
Dec 19, 2022 | 17.84 | 18.14 | 17.23 | 18.11 | 592,060 | +0.46(+2.61%) |
Dec 16, 2022 | 17.57 | 17.81 | 17.42 | 17.65 | 815,281 | -0.29(-1.61%) |
Dec 15, 2022 | 17.29 | 17.99 | 17.29 | 17.94 | 682,129 | +0.27(+1.54%) |
Dec 14, 2022 | 17.66 | 17.90 | 17.21 | 17.66 | 641,793 | -0.05(-0.28%) |
Dec 13, 2022 | 17.74 | 18.00 | 17.56 | 17.71 | 481,106 | +0.06(+0.33%) |
Dec 12, 2022 | 17.67 | 17.99 | 17.57 | 17.66 | 657,566 | +0.16(+0.89%) |
Dec 09, 2022 | 17.70 | 18.00 | 16.99 | 17.50 | 643,841 | -0.28(-1.57%) |
Dec 08, 2022 | 18.10 | 18.28 | 17.74 | 17.78 | 267,285 | -0.12(-0.64%) |
Dec 07, 2022 | 17.74 | 17.98 | 17.53 | 17.90 | 491,204 | +0.11(+0.60%) |
Dec 06, 2022 | 18.27 | 18.44 | 17.73 | 17.79 | 402,034 | -0.53(-2.88%) |
Dec 05, 2022 | 19.05 | 19.05 | 18.18 | 18.32 | 371,560 | -0.46(-2.45%) |
Dec 02, 2022 | 18.73 | 18.97 | 18.69 | 18.78 | 396,962 | +0.02(+0.13%) |
Dec 01, 2022 | 19.06 | 19.51 | 18.60 | 18.75 | 687,255 | -0.77(-3.92%) |
Nov 30, 2022 | 19.34 | 19.63 | 19.04 | 19.52 | 776,342 | +0.42(+2.20%) |
Nov 29, 2022 | 18.57 | 19.11 | 18.52 | 19.10 | 392,675 | +0.82(+4.50%) |
Nov 28, 2022 | 18.29 | 18.62 | 18.11 | 18.27 | 257,141 | -0.21(-1.11%) |
Nov 25, 2022 | 18.68 | 18.71 | 18.17 | 18.48 | 266,333 | -0.35(-1.88%) |
Nov 23, 2022 | 18.55 | 18.89 | 18.26 | 18.83 | 300,389 | +0.18(+0.97%) |
Nov 22, 2022 | 18.47 | 18.83 | 18.16 | 18.65 | 498,170 | +0.22(+1.21%) |
Nov 21, 2022 | 17.72 | 18.45 | 17.56 | 18.43 | 523,589 | +0.45(+2.52%) |
Nov 18, 2022 | 18.12 | 18.15 | 17.67 | 17.98 | 544,200 | -0.39(-2.11%) |
Nov 17, 2022 | 17.95 | 18.40 | 17.82 | 18.36 | 242,587 | +0.10(+0.54%) |
Nov 16, 2022 | 18.11 | 18.37 | 17.85 | 18.27 | 279,094 | -0.16(-0.85%) |
Nov 15, 2022 | 17.94 | 18.45 | 17.47 | 18.42 | 639,544 | +0.47(+2.61%) |
Nov 14, 2022 | 17.43 | 18.15 | 17.38 | 17.95 | 1,056,428 | +0.52(+2.97%) |
Nov 11, 2022 | 18.39 | 18.73 | 17.33 | 17.43 | 963,163 | -0.75(-4.12%) |
Nov 10, 2022 | 18.11 | 18.25 | 17.83 | 18.18 | 549,331 | +0.48(+2.70%) |
Nov 09, 2022 | 19.18 | 19.18 | 17.33 | 17.71 | 1,145,368 | -1.62(-8.39%) |
Nov 08, 2022 | 19.81 | 19.81 | 19.00 | 19.33 | 608,395 | -0.60(-3.02%) |
Nov 07, 2022 | 20.25 | 20.62 | 19.81 | 19.93 | 1,227,258 | +0.21(+1.09%) |
Nov 04, 2022 | 19.49 | 19.79 | 19.43 | 19.71 | 875,441 | +0.56(+2.92%) |
Nov 03, 2022 | 19.35 | 19.50 | 19.02 | 19.15 | 893,160 | -0.23(-1.16%) |
Nov 02, 2022 | 20.17 | 20.26 | 19.14 | 19.38 | 666,309 | -0.64(-3.22%) |