Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.25 | 17.68 | 17.25 | 17.57 | 1,516,109 | +0.41(+2.39%) |
Jan 30, 2023 | 16.99 | 17.45 | 16.79 | 17.16 | 798,927 | -0.06(-0.35%) |
Jan 27, 2023 | 16.84 | 17.39 | 16.57 | 17.22 | 1,020,432 | +0.28(+1.65%) |
Jan 26, 2023 | 17.42 | 17.67 | 16.78 | 16.94 | 1,365,103 | -0.36(-2.08%) |
Jan 25, 2023 | 16.80 | 17.31 | 16.63 | 17.30 | 4,070,702 | +0.23(+1.35%) |
Jan 24, 2023 | 17.39 | 17.62 | 16.95 | 17.07 | 1,001,898 | -0.25(-1.44%) |
Jan 23, 2023 | 17.57 | 17.65 | 17.17 | 17.32 | 877,446 | -0.05(-0.29%) |
Jan 20, 2023 | 17.04 | 17.47 | 16.75 | 17.37 | 1,420,498 | +0.51(+3.02%) |
Jan 19, 2023 | 16.23 | 16.96 | 16.23 | 16.86 | 1,180,926 | +0.46(+2.80%) |
Jan 18, 2023 | 17.00 | 17.30 | 16.38 | 16.40 | 1,067,510 | -0.56(-3.30%) |
Jan 17, 2023 | 16.60 | 17.01 | 16.35 | 16.96 | 1,678,928 | +0.50(+3.04%) |
Jan 13, 2023 | 16.80 | 16.92 | 16.44 | 16.46 | 912,755 | -0.50(-2.95%) |
Jan 12, 2023 | 16.63 | 17.00 | 16.35 | 16.96 | 1,126,193 | +0.46(+2.79%) |
Jan 11, 2023 | 16.90 | 16.93 | 16.46 | 16.50 | 821,324 | -0.29(-1.73%) |
Jan 10, 2023 | 16.50 | 16.82 | 16.41 | 16.79 | 704,567 | +0.31(+1.88%) |
Jan 09, 2023 | 16.50 | 16.83 | 16.36 | 16.48 | 1,462,383 | +0.12(+0.73%) |
Jan 06, 2023 | 16.32 | 16.57 | 15.87 | 16.36 | 2,403,882 | +0.40(+2.51%) |
Jan 05, 2023 | 15.58 | 16.07 | 15.23 | 15.96 | 1,011,802 | +0.25(+1.59%) |
Jan 04, 2023 | 15.10 | 15.77 | 15.01 | 15.71 | 1,488,765 | +0.79(+5.29%) |
Jan 03, 2023 | 15.00 | 15.37 | 14.92 | 14.92 | 1,234,300 | +0.04(+0.27%) |
Dec 30, 2022 | 14.50 | 14.90 | 14.23 | 14.88 | 920,647 | +0.19(+1.29%) |
Dec 29, 2022 | 14.41 | 14.88 | 14.41 | 14.69 | 825,584 | +0.50(+3.52%) |
Dec 28, 2022 | 14.80 | 15.00 | 14.12 | 14.19 | 866,510 | -0.61(-4.12%) |
Dec 27, 2022 | 14.50 | 15.01 | 14.35 | 14.80 | 1,184,446 | +0.35(+2.42%) |
Dec 23, 2022 | 14.55 | 14.71 | 14.19 | 14.45 | 965,342 | +0.00(+0.00%) |
Dec 22, 2022 | 14.03 | 14.45 | 13.79 | 14.45 | 1,122,138 | +0.32(+2.26%) |
Dec 21, 2022 | 13.75 | 14.17 | 13.72 | 14.13 | 1,306,536 | +0.54(+3.97%) |
Dec 20, 2022 | 13.22 | 13.76 | 13.15 | 13.59 | 1,970,776 | +0.37(+2.80%) |
Dec 19, 2022 | 13.97 | 14.29 | 13.19 | 13.22 | 2,651,879 | -0.82(-5.84%) |
Dec 16, 2022 | 13.20 | 14.14 | 13.13 | 14.04 | 5,156,352 | +0.67(+5.01%) |
Dec 15, 2022 | 13.33 | 13.53 | 13.23 | 13.37 | 1,902,466 | -0.23(-1.69%) |
Dec 14, 2022 | 13.26 | 13.75 | 13.10 | 13.60 | 5,097,660 | +0.70(+5.43%) |
Dec 13, 2022 | 13.55 | 13.70 | 12.70 | 12.90 | 3,202,129 | -0.10(-0.77%) |
Dec 12, 2022 | 12.71 | 13.02 | 12.46 | 13.00 | 3,215,695 | +0.32(+2.52%) |
Dec 09, 2022 | 12.61 | 12.85 | 12.44 | 12.68 | 2,219,733 | +0.00(+0.00%) |
Dec 08, 2022 | 12.63 | 13.14 | 12.52 | 12.68 | 3,562,384 | +0.06(+0.48%) |
Dec 07, 2022 | 12.88 | 12.97 | 12.04 | 12.62 | 8,601,504 | -0.44(-3.37%) |
Dec 06, 2022 | 15.38 | 16.18 | 12.89 | 13.06 | 12,645,892 | -4.45(-25.41%) |
Dec 05, 2022 | 17.44 | 17.51 | 16.96 | 17.51 | 622,109 | -0.18(-1.02%) |
Dec 02, 2022 | 17.12 | 17.89 | 17.05 | 17.69 | 543,069 | +0.36(+2.08%) |
Dec 01, 2022 | 17.69 | 18.15 | 17.29 | 17.33 | 879,377 | -0.19(-1.08%) |
Nov 30, 2022 | 17.50 | 17.66 | 16.64 | 17.52 | 1,058,828 | +0.02(+0.11%) |
Nov 29, 2022 | 17.21 | 17.86 | 17.09 | 17.50 | 761,718 | +0.31(+1.80%) |
Nov 28, 2022 | 16.87 | 17.27 | 16.83 | 17.19 | 782,469 | +0.21(+1.24%) |
Nov 25, 2022 | 16.81 | 17.05 | 16.59 | 16.98 | 329,560 | +0.13(+0.77%) |
Nov 23, 2022 | 16.69 | 16.98 | 16.58 | 16.85 | 538,695 | +0.13(+0.78%) |
Nov 22, 2022 | 16.40 | 16.77 | 16.31 | 16.72 | 686,627 | +0.31(+1.89%) |
Nov 21, 2022 | 16.05 | 16.83 | 16.01 | 16.41 | 2,321,874 | +0.18(+1.11%) |
Nov 18, 2022 | 16.52 | 16.52 | 16.08 | 16.23 | 541,640 | +0.10(+0.62%) |
Nov 17, 2022 | 15.87 | 16.26 | 15.66 | 16.13 | 624,962 | +0.03(+0.19%) |
Nov 16, 2022 | 16.91 | 16.91 | 16.01 | 16.10 | 1,060,165 | -0.89(-5.24%) |
Nov 15, 2022 | 17.50 | 17.79 | 16.80 | 16.99 | 1,036,557 | +0.03(+0.18%) |
Nov 14, 2022 | 17.81 | 18.01 | 16.92 | 16.96 | 1,200,356 | -1.01(-5.62%) |
Nov 11, 2022 | 17.31 | 18.17 | 17.31 | 17.97 | 1,118,447 | +0.81(+4.72%) |
Nov 10, 2022 | 16.48 | 17.34 | 16.48 | 17.16 | 1,112,805 | +1.39(+8.81%) |
Nov 09, 2022 | 16.19 | 16.45 | 15.67 | 15.77 | 1,001,368 | -0.57(-3.49%) |
Nov 08, 2022 | 16.52 | 16.82 | 16.18 | 16.34 | 1,252,257 | -0.03(-0.18%) |
Nov 07, 2022 | 16.47 | 16.89 | 16.30 | 16.37 | 1,376,058 | +0.13(+0.80%) |
Nov 04, 2022 | 15.70 | 16.34 | 15.33 | 16.24 | 1,743,883 | +0.44(+2.78%) |
Nov 03, 2022 | 17.21 | 17.50 | 15.79 | 15.80 | 2,239,947 | -1.76(-10.02%) |
Nov 02, 2022 | 20.50 | 20.74 | 17.41 | 17.56 | 3,958,740 | -3.35(-16.02%) |