Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.30 | 16.70 | 15.92 | 16.29 | 181,204 | -0.01(-0.06%) |
Jan 30, 2023 | 16.26 | 16.60 | 15.78 | 16.30 | 126,354 | -0.31(-1.87%) |
Jan 27, 2023 | 16.95 | 17.16 | 16.51 | 16.61 | 68,710 | -0.35(-2.06%) |
Jan 26, 2023 | 16.75 | 17.00 | 16.51 | 16.96 | 91,952 | +0.09(+0.53%) |
Jan 25, 2023 | 16.57 | 16.94 | 16.28 | 16.87 | 56,973 | +0.22(+1.32%) |
Jan 24, 2023 | 16.75 | 16.98 | 16.50 | 16.65 | 39,565 | +0.05(+0.30%) |
Jan 23, 2023 | 16.61 | 17.11 | 16.40 | 16.60 | 100,205 | -0.23(-1.37%) |
Jan 20, 2023 | 17.04 | 17.13 | 16.72 | 16.83 | 80,486 | -0.16(-0.94%) |
Jan 19, 2023 | 16.82 | 17.06 | 16.57 | 16.99 | 65,230 | +0.18(+1.07%) |
Jan 18, 2023 | 16.98 | 17.37 | 16.50 | 16.81 | 112,358 | -0.29(-1.70%) |
Jan 17, 2023 | 17.06 | 17.20 | 16.92 | 17.10 | 49,469 | +0.21(+1.24%) |
Jan 13, 2023 | 16.90 | 17.25 | 16.85 | 16.89 | 50,989 | -0.05(-0.30%) |
Jan 12, 2023 | 16.86 | 17.18 | 16.76 | 16.94 | 73,518 | +0.08(+0.47%) |
Jan 11, 2023 | 16.95 | 17.10 | 16.77 | 16.86 | 54,064 | -0.14(-0.82%) |
Jan 10, 2023 | 17.14 | 17.29 | 16.65 | 17.00 | 39,912 | +0.13(+0.77%) |
Jan 09, 2023 | 16.76 | 17.29 | 16.60 | 16.87 | 52,623 | +0.11(+0.66%) |
Jan 06, 2023 | 17.36 | 17.75 | 16.74 | 16.76 | 110,873 | -0.42(-2.44%) |
Jan 05, 2023 | 16.20 | 17.32 | 16.20 | 17.18 | 123,576 | +0.93(+5.72%) |
Jan 04, 2023 | 16.14 | 17.48 | 15.71 | 16.25 | 97,056 | -0.10(-0.61%) |
Jan 03, 2023 | 16.88 | 17.53 | 15.88 | 16.35 | 153,480 | -0.53(-3.14%) |
Dec 30, 2022 | 16.01 | 17.14 | 15.76 | 16.88 | 267,175 | +0.85(+5.30%) |
Dec 29, 2022 | 14.23 | 16.13 | 14.23 | 16.03 | 227,459 | +1.87(+13.21%) |
Dec 28, 2022 | 13.44 | 14.50 | 13.33 | 14.16 | 137,793 | +0.78(+5.83%) |
Dec 27, 2022 | 13.13 | 13.61 | 12.76 | 13.38 | 190,865 | +0.40(+3.08%) |
Dec 23, 2022 | 12.77 | 13.13 | 12.50 | 12.98 | 252,549 | +0.08(+0.62%) |
Dec 22, 2022 | 13.61 | 13.68 | 12.81 | 12.90 | 308,056 | -0.67(-4.94%) |
Dec 21, 2022 | 13.91 | 13.91 | 13.34 | 13.57 | 307,782 | -0.12(-0.88%) |
Dec 20, 2022 | 13.86 | 14.10 | 13.53 | 13.69 | 245,986 | -0.14(-1.01%) |
Dec 19, 2022 | 14.06 | 14.10 | 13.57 | 13.83 | 204,896 | -0.25(-1.78%) |
Dec 16, 2022 | 14.43 | 14.43 | 13.88 | 14.08 | 93,144 | -0.50(-3.43%) |
Dec 15, 2022 | 13.69 | 14.69 | 13.25 | 14.58 | 153,704 | +0.65(+4.67%) |
Dec 14, 2022 | 14.30 | 14.30 | 13.33 | 13.93 | 254,593 | -0.09(-0.64%) |
Dec 13, 2022 | 14.39 | 14.55 | 13.86 | 14.02 | 196,142 | -0.11(-0.78%) |
Dec 12, 2022 | 14.18 | 14.49 | 14.04 | 14.13 | 165,443 | -0.05(-0.35%) |
Dec 09, 2022 | 14.16 | 14.31 | 13.95 | 14.18 | 192,780 | +0.18(+1.29%) |
Dec 08, 2022 | 13.18 | 14.15 | 13.05 | 14.00 | 272,942 | +0.67(+5.03%) |
Dec 07, 2022 | 14.23 | 14.23 | 13.11 | 13.33 | 449,332 | -0.79(-5.59%) |
Dec 06, 2022 | 14.21 | 14.30 | 13.79 | 14.12 | 216,238 | -0.03(-0.21%) |
Dec 05, 2022 | 15.00 | 15.00 | 13.90 | 14.15 | 381,483 | -0.86(-5.73%) |
Dec 02, 2022 | 15.61 | 15.93 | 14.90 | 15.01 | 303,488 | -0.94(-5.86%) |
Dec 01, 2022 | 15.91 | 16.30 | 15.63 | 15.95 | 231,181 | +0.02(+0.09%) |
Nov 30, 2022 | 15.89 | 15.96 | 15.04 | 15.93 | 479,595 | +0.14(+0.89%) |
Nov 29, 2022 | 16.45 | 16.45 | 15.65 | 15.79 | 203,553 | -0.37(-2.29%) |
Nov 28, 2022 | 16.25 | 16.52 | 16.05 | 16.16 | 88,022 | -0.42(-2.53%) |
Nov 25, 2022 | 16.91 | 16.91 | 16.44 | 16.58 | 67,891 | -0.09(-0.54%) |
Nov 23, 2022 | 16.85 | 17.06 | 16.62 | 16.67 | 61,634 | -0.32(-1.88%) |
Nov 22, 2022 | 16.93 | 17.36 | 16.60 | 16.99 | 103,107 | +0.32(+1.92%) |
Nov 21, 2022 | 16.54 | 16.85 | 15.68 | 16.67 | 114,619 | -0.19(-1.13%) |
Nov 18, 2022 | 16.95 | 17.20 | 16.75 | 16.86 | 105,017 | -0.29(-1.69%) |
Nov 17, 2022 | 17.40 | 17.45 | 16.74 | 17.15 | 57,051 | -0.32(-1.83%) |
Nov 16, 2022 | 17.54 | 17.92 | 17.30 | 17.47 | 70,207 | -0.18(-1.02%) |
Nov 15, 2022 | 17.98 | 18.00 | 17.55 | 17.65 | 74,375 | -0.13(-0.73%) |
Nov 14, 2022 | 17.58 | 18.09 | 17.37 | 17.78 | 103,164 | -0.32(-1.77%) |
Nov 11, 2022 | 18.02 | 18.49 | 17.94 | 18.10 | 165,670 | -0.09(-0.49%) |
Nov 10, 2022 | 17.83 | 19.17 | 17.83 | 18.19 | 225,107 | +0.12(+0.66%) |
Nov 09, 2022 | 19.93 | 20.48 | 17.06 | 18.07 | 477,955 | -1.86(-9.33%) |
Nov 08, 2022 | 20.29 | 20.50 | 19.68 | 19.93 | 187,796 | +0.02(+0.10%) |
Nov 07, 2022 | 19.31 | 20.24 | 19.11 | 19.91 | 188,447 | +0.60(+3.11%) |
Nov 04, 2022 | 19.60 | 19.70 | 18.98 | 19.31 | 87,060 | -0.05(-0.26%) |
Nov 03, 2022 | 19.00 | 19.71 | 18.85 | 19.36 | 76,940 | +0.07(+0.36%) |
Nov 02, 2022 | 19.75 | 19.29 | 116,368 | -0.50(-2.53%) |