Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.18 | 18.25 | 18.08 | 18.25 | 529,644 | -0.14(-0.74%) |
Jan 30, 2023 | 18.53 | 18.63 | 18.38 | 18.39 | 625,639 | +0.13(+0.69%) |
Jan 27, 2023 | 17.90 | 18.33 | 17.87 | 18.26 | 783,978 | +0.66(+3.77%) |
Jan 26, 2023 | 17.48 | 17.67 | 17.48 | 17.60 | 390,010 | +0.27(+1.57%) |
Jan 25, 2023 | 17.24 | 17.45 | 17.18 | 17.33 | 401,960 | -0.25(-1.44%) |
Jan 24, 2023 | 17.74 | 17.76 | 17.55 | 17.58 | 310,598 | -0.32(-1.80%) |
Jan 23, 2023 | 17.70 | 17.96 | 17.68 | 17.90 | 530,951 | +0.05(+0.27%) |
Jan 20, 2023 | 17.68 | 17.86 | 17.65 | 17.85 | 392,255 | +0.27(+1.55%) |
Jan 19, 2023 | 17.47 | 17.63 | 17.41 | 17.58 | 377,811 | +0.07(+0.39%) |
Jan 18, 2023 | 17.83 | 17.87 | 17.51 | 17.51 | 455,829 | -0.20(-1.16%) |
Jan 17, 2023 | 17.72 | 17.81 | 17.58 | 17.72 | 780,800 | +0.34(+1.96%) |
Jan 13, 2023 | 17.18 | 17.42 | 17.16 | 17.38 | 495,867 | +0.07(+0.39%) |
Jan 12, 2023 | 17.48 | 17.53 | 17.18 | 17.31 | 513,173 | +0.15(+0.85%) |
Jan 11, 2023 | 17.25 | 17.27 | 17.05 | 17.16 | 515,676 | -0.01(-0.06%) |
Jan 10, 2023 | 17.16 | 17.26 | 17.01 | 17.17 | 794,296 | +0.52(+3.10%) |
Jan 09, 2023 | 17.01 | 17.06 | 16.65 | 16.66 | 620,138 | -0.28(-1.67%) |
Jan 06, 2023 | 16.67 | 16.97 | 16.48 | 16.94 | 575,711 | +0.45(+2.72%) |
Jan 05, 2023 | 16.49 | 16.54 | 16.31 | 16.49 | 485,737 | +0.07(+0.42%) |
Jan 04, 2023 | 16.17 | 16.50 | 16.15 | 16.42 | 895,962 | +0.72(+4.59%) |
Jan 03, 2023 | 15.49 | 15.71 | 15.35 | 15.70 | 1,341,919 | -0.22(-1.41%) |
Dec 30, 2022 | 15.87 | 15.96 | 15.81 | 15.92 | 607,734 | +0.02(+0.12%) |
Dec 29, 2022 | 15.42 | 15.91 | 15.39 | 15.91 | 833,829 | +0.65(+4.28%) |
Dec 28, 2022 | 15.46 | 15.51 | 15.23 | 15.25 | 477,270 | -0.20(-1.32%) |
Dec 27, 2022 | 15.51 | 15.51 | 15.39 | 15.46 | 415,216 | -0.14(-0.87%) |
Dec 23, 2022 | 15.32 | 15.62 | 15.29 | 15.59 | 721,208 | +0.34(+2.24%) |
Dec 22, 2022 | 15.17 | 15.26 | 15.02 | 15.25 | 643,922 | -0.10(-0.64%) |
Dec 21, 2022 | 15.14 | 15.40 | 15.14 | 15.35 | 586,663 | +0.27(+1.81%) |
Dec 20, 2022 | 15.01 | 15.16 | 14.96 | 15.08 | 1,031,870 | -0.12(-0.77%) |
Dec 19, 2022 | 15.33 | 15.33 | 15.10 | 15.19 | 1,132,043 | +0.02(+0.13%) |
Dec 16, 2022 | 15.27 | 15.31 | 15.02 | 15.17 | 1,758,692 | -0.22(-1.46%) |
Dec 15, 2022 | 15.66 | 15.68 | 15.39 | 15.40 | 885,228 | -0.38(-2.41%) |
Dec 14, 2022 | 15.72 | 15.87 | 15.66 | 15.78 | 540,843 | +0.04(+0.25%) |
Dec 13, 2022 | 15.84 | 15.94 | 15.64 | 15.74 | 731,536 | +0.51(+3.33%) |
Dec 12, 2022 | 15.25 | 15.31 | 15.16 | 15.23 | 494,806 | -0.22(-1.45%) |
Dec 09, 2022 | 15.55 | 15.59 | 15.44 | 15.46 | 468,802 | -0.07(-0.44%) |
Dec 08, 2022 | 15.46 | 15.61 | 15.39 | 15.53 | 679,188 | +0.12(+0.76%) |
Dec 07, 2022 | 15.43 | 15.54 | 15.38 | 15.41 | 727,177 | +0.22(+1.48%) |
Dec 06, 2022 | 15.25 | 15.35 | 15.09 | 15.18 | 1,253,768 | -0.61(-3.89%) |
Dec 05, 2022 | 15.88 | 15.94 | 15.75 | 15.80 | 949,473 | -0.17(-1.04%) |
Dec 02, 2022 | 15.82 | 15.96 | 15.76 | 15.96 | 533,508 | +0.39(+2.50%) |
Dec 01, 2022 | 15.57 | 15.71 | 15.51 | 15.57 | 710,366 | +0.35(+2.30%) |
Nov 30, 2022 | 15.05 | 15.27 | 14.90 | 15.22 | 790,331 | +0.19(+1.23%) |
Nov 29, 2022 | 14.92 | 15.14 | 14.90 | 15.04 | 712,311 | +0.09(+0.59%) |
Nov 28, 2022 | 15.24 | 15.31 | 14.91 | 14.95 | 621,469 | -0.24(-1.60%) |
Nov 25, 2022 | 15.07 | 15.23 | 15.05 | 15.19 | 281,702 | +0.23(+1.56%) |
Nov 23, 2022 | 14.57 | 14.96 | 14.54 | 14.96 | 903,825 | +0.48(+3.30%) |
Nov 22, 2022 | 14.71 | 14.78 | 14.44 | 14.48 | 1,839,194 | -0.22(-1.52%) |
Nov 21, 2022 | 14.76 | 14.80 | 14.61 | 14.71 | 1,160,301 | -0.25(-1.69%) |
Nov 18, 2022 | 14.87 | 15.09 | 14.86 | 14.96 | 569,831 | +0.26(+1.79%) |
Nov 17, 2022 | 14.56 | 14.74 | 14.53 | 14.70 | 626,635 | -0.16(-1.05%) |
Nov 16, 2022 | 14.97 | 15.07 | 14.81 | 14.85 | 767,314 | -0.19(-1.30%) |
Nov 15, 2022 | 15.12 | 15.36 | 14.89 | 15.05 | 1,277,601 | +0.07(+0.46%) |
Nov 14, 2022 | 15.03 | 15.28 | 14.97 | 14.98 | 870,620 | -0.07(-0.45%) |
Nov 11, 2022 | 14.77 | 15.07 | 14.70 | 15.05 | 824,479 | +0.65(+4.54%) |
Nov 10, 2022 | 14.22 | 14.41 | 14.19 | 14.39 | 965,182 | +0.71(+5.20%) |
Nov 09, 2022 | 13.69 | 13.86 | 13.60 | 13.68 | 840,336 | -0.20(-1.47%) |
Nov 08, 2022 | 13.97 | 14.08 | 13.83 | 13.89 | 1,048,418 | -0.13(-0.90%) |
Nov 07, 2022 | 13.81 | 14.04 | 13.81 | 14.01 | 1,813,720 | +0.10(+0.70%) |
Nov 04, 2022 | 13.69 | 14.10 | 13.64 | 13.92 | 1,341,846 | +0.42(+3.10%) |
Nov 03, 2022 | 13.36 | 13.51 | 13.08 | 13.50 | 4,350,677 | -0.34(-2.46%) |
Nov 02, 2022 | 13.37 | 13.84 | 4,170,213 | +0.50(+3.73%) |