Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.44 | 18.23 | 16.64 | 17.57 | 28,337 | -0.29(-1.65%) |
Jan 30, 2023 | 17.93 | 18.34 | 17.50 | 17.87 | 18,029 | +0.16(+0.93%) |
Jan 27, 2023 | 17.39 | 18.25 | 17.30 | 17.71 | 24,657 | +0.34(+1.95%) |
Jan 26, 2023 | 17.12 | 18.03 | 17.11 | 17.37 | 20,363 | +0.26(+1.50%) |
Jan 25, 2023 | 16.89 | 17.50 | 16.54 | 17.11 | 25,800 | +0.03(+0.16%) |
Jan 24, 2023 | 17.39 | 17.64 | 16.57 | 17.08 | 36,957 | -0.61(-3.46%) |
Jan 23, 2023 | 18.74 | 18.74 | 17.24 | 17.70 | 60,965 | -1.31(-6.88%) |
Jan 20, 2023 | 19.20 | 19.20 | 18.37 | 19.00 | 13,328 | -0.10(-0.53%) |
Jan 19, 2023 | 18.77 | 19.59 | 18.38 | 19.10 | 21,198 | +0.57(+3.06%) |
Jan 18, 2023 | 19.60 | 19.60 | 17.82 | 18.54 | 46,512 | -0.82(-4.25%) |
Jan 17, 2023 | 19.92 | 19.94 | 18.67 | 19.36 | 35,527 | +0.79(+4.23%) |
Jan 13, 2023 | 18.33 | 18.90 | 18.02 | 18.57 | 16,427 | +0.18(+0.99%) |
Jan 12, 2023 | 18.74 | 18.74 | 18.00 | 18.39 | 24,294 | +0.01(+0.05%) |
Jan 11, 2023 | 17.48 | 19.28 | 17.30 | 18.38 | 56,300 | +0.91(+5.23%) |
Jan 10, 2023 | 15.98 | 17.50 | 15.95 | 17.47 | 31,106 | +1.47(+9.20%) |
Jan 09, 2023 | 16.01 | 17.72 | 15.16 | 16.00 | 77,452 | +0.41(+2.64%) |
Jan 06, 2023 | 14.03 | 16.07 | 14.03 | 15.59 | 79,216 | +1.56(+11.15%) |
Jan 05, 2023 | 14.94 | 14.94 | 13.89 | 14.02 | 31,272 | +0.16(+1.18%) |
Jan 04, 2023 | 15.37 | 15.91 | 13.34 | 13.86 | 190,577 | -1.27(-8.40%) |
Jan 03, 2023 | 20.02 | 20.41 | 14.48 | 15.13 | 167,008 | -4.99(-24.81%) |
Dec 30, 2022 | 20.11 | 21.07 | 18.75 | 20.12 | 72,113 | -0.13(-0.63%) |
Dec 29, 2022 | 20.68 | 21.46 | 19.89 | 20.25 | 46,593 | -1.05(-4.93%) |
Dec 28, 2022 | 19.37 | 21.92 | 18.60 | 21.30 | 82,140 | +1.70(+8.70%) |
Dec 27, 2022 | 18.54 | 20.64 | 18.01 | 19.59 | 102,370 | -2.61(-11.76%) |
Dec 23, 2022 | 18.32 | 22.20 | 18.00 | 22.20 | 89,827 | +3.90(+21.29%) |
Dec 22, 2022 | 18.53 | 18.53 | 17.42 | 18.31 | 35,426 | -0.27(-1.46%) |
Dec 21, 2022 | 16.56 | 18.93 | 16.56 | 18.58 | 72,980 | +2.23(+13.64%) |
Dec 20, 2022 | 16.18 | 16.57 | 15.90 | 16.35 | 19,603 | +0.17(+1.06%) |
Dec 19, 2022 | 16.58 | 16.58 | 15.86 | 16.18 | 10,291 | -0.09(-0.56%) |
Dec 16, 2022 | 16.00 | 16.27 | 15.40 | 16.27 | 17,583 | +0.42(+2.63%) |
Dec 15, 2022 | 16.28 | 16.28 | 14.27 | 15.85 | 27,959 | +0.34(+2.22%) |
Dec 14, 2022 | 16.30 | 16.79 | 15.45 | 15.51 | 52,475 | -0.39(-2.45%) |
Dec 13, 2022 | 16.25 | 16.68 | 15.70 | 15.90 | 12,280 | +0.54(+3.51%) |
Dec 12, 2022 | 15.12 | 15.85 | 14.63 | 15.36 | 30,719 | +0.33(+2.20%) |
Dec 09, 2022 | 14.25 | 15.26 | 14.25 | 15.03 | 16,142 | +0.67(+4.67%) |
Dec 08, 2022 | 13.83 | 14.60 | 13.83 | 14.36 | 26,566 | +0.22(+1.54%) |
Dec 07, 2022 | 15.93 | 15.93 | 13.44 | 14.14 | 86,904 | -1.90(-11.86%) |
Dec 06, 2022 | 16.26 | 16.53 | 15.95 | 16.04 | 25,015 | +0.05(+0.28%) |
Dec 05, 2022 | 16.45 | 17.59 | 15.49 | 16.00 | 65,900 | -0.12(-0.73%) |
Dec 02, 2022 | 15.20 | 16.31 | 14.90 | 16.11 | 22,053 | +0.69(+4.46%) |
Dec 01, 2022 | 15.40 | 15.54 | 14.83 | 15.42 | 18,398 | +0.46(+3.09%) |
Nov 30, 2022 | 15.09 | 15.60 | 14.96 | 14.96 | 25,877 | -0.27(-1.78%) |
Nov 29, 2022 | 15.06 | 15.68 | 14.87 | 15.23 | 47,477 | +0.36(+2.40%) |
Nov 28, 2022 | 14.82 | 14.93 | 13.93 | 14.88 | 51,061 | +0.05(+0.33%) |
Nov 25, 2022 | 14.57 | 14.96 | 14.35 | 14.83 | 13,873 | +0.26(+1.81%) |
Nov 23, 2022 | 14.16 | 14.79 | 14.16 | 14.56 | 22,603 | +0.38(+2.65%) |
Nov 22, 2022 | 14.16 | 14.43 | 13.86 | 14.19 | 18,632 | +0.47(+3.41%) |
Nov 21, 2022 | 13.53 | 13.89 | 13.16 | 13.72 | 22,057 | +0.40(+3.01%) |
Nov 18, 2022 | 13.41 | 13.44 | 13.05 | 13.32 | 6,102 | -0.22(-1.59%) |
Nov 17, 2022 | 13.37 | 13.53 | 13.24 | 13.53 | 6,062 | +0.04(+0.33%) |
Nov 16, 2022 | 13.45 | 13.67 | 13.28 | 13.49 | 7,623 | +0.26(+1.98%) |
Nov 15, 2022 | 13.18 | 13.61 | 12.96 | 13.23 | 11,128 | +0.28(+2.16%) |
Nov 14, 2022 | 13.42 | 13.43 | 12.81 | 12.95 | 13,353 | -0.22(-1.66%) |
Nov 11, 2022 | 13.14 | 13.33 | 12.81 | 13.16 | 13,269 | +0.02(+0.14%) |
Nov 10, 2022 | 13.31 | 13.53 | 13.01 | 13.15 | 11,934 | -0.16(-1.22%) |
Nov 09, 2022 | 13.94 | 13.94 | 13.05 | 13.31 | 12,505 | -0.62(-4.47%) |
Nov 08, 2022 | 13.84 | 14.22 | 13.84 | 13.93 | 2,945 | +0.09(+0.64%) |
Nov 07, 2022 | 13.93 | 14.07 | 13.64 | 13.84 | 15,909 | -0.10(-0.73%) |
Nov 04, 2022 | 14.18 | 14.34 | 13.76 | 13.94 | 11,184 | +0.21(+1.50%) |
Nov 03, 2022 | 13.62 | 13.88 | 13.62 | 13.74 | 5,752 | +0.03(+0.20%) |
Nov 02, 2022 | 13.89 | 13.90 | 13.53 | 13.71 | 7,526 | -0.18(-1.29%) |