Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.89 | 21 | -0.91(-4.35%) | |||
Jan 30, 2023 | 21.20 | 21.84 | 19.78 | 20.80 | 7,615 | +0.45(+2.21%) |
Jan 27, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 1,630 | +0.85(+4.36%) |
Jan 26, 2023 | 18.50 | 20.69 | 18.50 | 19.50 | 3,760 | +1.10(+5.98%) |
Jan 23, 2023 | 18.40 | 100 | -0.10(-0.54%) | |||
Jan 20, 2023 | 18.55 | 19.20 | 18.49 | 18.50 | 1,723 | +0.12(+0.65%) |
Jan 19, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 658 | -0.12(-0.65%) |
Jan 18, 2023 | 18.08 | 18.50 | 18.08 | 18.50 | 754 | +0.10(+0.54%) |
Jan 17, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 545 | +0.20(+1.10%) |
Jan 13, 2023 | 17.80 | 18.20 | 17.75 | 18.20 | 519 | +0.05(+0.28%) |
Jan 12, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 1,341 | -0.10(-0.55%) |
Jan 11, 2023 | 18.10 | 18.45 | 18.08 | 18.25 | 966 | -0.60(-3.18%) |
Jan 10, 2023 | 18.70 | 18.90 | 18.30 | 18.85 | 2,955 | -0.15(-0.79%) |
Jan 09, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 952 | -0.09(-0.47%) |
Jan 06, 2023 | 19.01 | 19.10 | 19.00 | 19.09 | 2,507 | +0.14(+0.74%) |
Jan 05, 2023 | 19.30 | 19.30 | 18.95 | 18.95 | 726 | -0.05(-0.26%) |
Jan 04, 2023 | 18.84 | 19.79 | 18.54 | 19.00 | 3,293 | -0.85(-4.28%) |
Dec 30, 2022 | 19.85 | 126 | -0.21(-1.05%) | |||
Dec 29, 2022 | 19.80 | 21.00 | 19.80 | 20.06 | 700 | +1.81(+9.92%) |
Dec 28, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 122 | -1.68(-8.43%) |
Dec 23, 2022 | 19.93 | 45 | +0.45(+2.31%) | |||
Dec 21, 2022 | 19.48 | 8 | +0.22(+1.14%) | |||
Dec 20, 2022 | 19.27 | 19.50 | 19.02 | 19.26 | 1,474 | -0.58(-2.92%) |
Dec 19, 2022 | 19.00 | 20.70 | 19.00 | 19.84 | 1,498 | +1.91(+10.65%) |
Dec 16, 2022 | 20.10 | 20.10 | 17.93 | 17.93 | 5,901 | -2.87(-13.80%) |
Dec 14, 2022 | 20.80 | 469 | -0.79(-3.66%) | |||
Dec 13, 2022 | 19.45 | 22.46 | 19.45 | 21.59 | 5,209 | +2.18(+11.22%) |
Dec 12, 2022 | 19.52 | 19.52 | 19.41 | 19.41 | 894 | -0.36(-1.81%) |
Dec 09, 2022 | 20.90 | 20.90 | 19.77 | 19.77 | 341 | -1.15(-5.50%) |
Dec 08, 2022 | 20.40 | 21.90 | 20.40 | 20.92 | 2,424 | +0.42(+2.05%) |
Dec 07, 2022 | 20.49 | 20.50 | 20.48 | 20.50 | 1,156 | +0.43(+2.14%) |
Dec 06, 2022 | 20.80 | 20.80 | 20.00 | 20.07 | 1,225 | -0.38(-1.86%) |
Dec 05, 2022 | 19.50 | 21.60 | 19.50 | 20.45 | 7,134 | +0.65(+3.28%) |
Dec 02, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 507 | -0.30(-1.49%) |
Dec 01, 2022 | 21.07 | 21.50 | 20.00 | 20.10 | 4,537 | -0.90(-4.29%) |
Nov 30, 2022 | 21.30 | 21.60 | 20.32 | 21.00 | 12,384 | +0.14(+0.67%) |
Nov 29, 2022 | 20.55 | 21.62 | 20.05 | 20.86 | 9,925 | -0.01(-0.05%) |
Nov 28, 2022 | 19.81 | 22.40 | 19.40 | 20.87 | 5,977 | +1.37(+7.03%) |
Nov 23, 2022 | 19.50 | 2 | +0.30(+1.56%) | |||
Nov 22, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 165 | -0.40(-2.04%) |
Nov 18, 2022 | 19.60 | 23 | -0.19(-0.96%) | |||
Nov 17, 2022 | 20.20 | 20.20 | 19.79 | 19.79 | 425 | +0.27(+1.38%) |
Nov 16, 2022 | 20.84 | 20.84 | 19.52 | 19.52 | 1,178 | -0.48(-2.40%) |
Nov 14, 2022 | 20.00 | 814 | +0.50(+2.56%) | |||
Nov 08, 2022 | 19.50 | 89 | +0.07(+0.36%) | |||
Nov 07, 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 491 | -0.47(-2.36%) |
Nov 04, 2022 | 20.24 | 20.50 | 19.75 | 19.90 | 2,969 | -0.05(-0.25%) |
Nov 03, 2022 | 19.00 | 19.95 | 19.00 | 19.95 | 730 | +0.10(+0.50%) |
Nov 02, 2022 | 20.10 | 20.10 | 19.78 | 19.85 | 1,040 | -0.22(-1.10%) |