Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.44 | 16.18 | 15.38 | 16.09 | 189,200 | +0.59(+3.81%) |
Jan 30, 2023 | 15.85 | 16.18 | 15.50 | 15.50 | 354,745 | -0.43(-2.71%) |
Jan 27, 2023 | 15.48 | 16.03 | 15.44 | 15.93 | 325,980 | +0.29(+1.86%) |
Jan 26, 2023 | 15.79 | 15.84 | 15.31 | 15.64 | 243,493 | -0.07(-0.48%) |
Jan 25, 2023 | 16.05 | 16.05 | 15.39 | 15.72 | 411,149 | -0.51(-3.12%) |
Jan 24, 2023 | 16.29 | 16.65 | 16.08 | 16.22 | 277,782 | -0.07(-0.40%) |
Jan 23, 2023 | 16.96 | 17.05 | 16.10 | 16.29 | 425,847 | -0.77(-4.51%) |
Jan 20, 2023 | 17.13 | 17.24 | 16.87 | 17.06 | 401,005 | +0.06(+0.33%) |
Jan 19, 2023 | 16.74 | 17.01 | 16.47 | 17.00 | 246,034 | +0.20(+1.17%) |
Jan 18, 2023 | 17.30 | 17.61 | 16.76 | 16.80 | 378,351 | -0.37(-2.18%) |
Jan 17, 2023 | 16.77 | 17.81 | 16.77 | 17.18 | 541,041 | +0.55(+3.33%) |
Jan 13, 2023 | 16.28 | 16.76 | 16.18 | 16.62 | 415,808 | +0.35(+2.13%) |
Jan 12, 2023 | 15.29 | 16.30 | 15.29 | 16.28 | 467,111 | +0.98(+6.43%) |
Jan 11, 2023 | 15.69 | 15.93 | 15.21 | 15.29 | 258,895 | -0.29(-1.86%) |
Jan 10, 2023 | 14.87 | 15.69 | 14.84 | 15.58 | 375,515 | +0.74(+4.99%) |
Jan 09, 2023 | 14.80 | 15.09 | 14.60 | 14.84 | 283,938 | +0.12(+0.83%) |
Jan 06, 2023 | 14.65 | 15.16 | 14.41 | 14.72 | 362,238 | +0.18(+1.22%) |
Jan 05, 2023 | 14.33 | 15.00 | 14.33 | 14.54 | 363,540 | +0.16(+1.11%) |
Jan 04, 2023 | 14.60 | 14.83 | 14.06 | 14.39 | 714,131 | -0.39(-2.66%) |
Jan 03, 2023 | 15.85 | 15.86 | 14.69 | 14.78 | 586,021 | -1.09(-6.85%) |
Dec 30, 2022 | 15.65 | 15.87 | 15.39 | 15.87 | 198,786 | +0.09(+0.59%) |
Dec 29, 2022 | 15.58 | 15.89 | 15.50 | 15.77 | 428,618 | +0.17(+1.08%) |
Dec 28, 2022 | 16.21 | 16.23 | 15.41 | 15.60 | 370,465 | -0.63(-3.87%) |
Dec 27, 2022 | 15.85 | 16.31 | 15.78 | 16.23 | 436,844 | +0.45(+2.85%) |
Dec 23, 2022 | 15.43 | 15.88 | 15.30 | 15.78 | 496,412 | +0.48(+3.12%) |
Dec 22, 2022 | 15.63 | 15.63 | 15.00 | 15.30 | 359,683 | -0.33(-2.10%) |
Dec 21, 2022 | 15.79 | 15.84 | 15.52 | 15.63 | 242,701 | -0.14(-0.89%) |
Dec 20, 2022 | 15.68 | 15.91 | 15.53 | 15.77 | 222,831 | +0.13(+0.84%) |
Dec 19, 2022 | 15.89 | 15.91 | 15.46 | 15.64 | 243,671 | -0.16(-1.01%) |
Dec 16, 2022 | 16.00 | 16.04 | 15.61 | 15.80 | 407,421 | -0.28(-1.75%) |
Dec 15, 2022 | 16.12 | 16.34 | 15.93 | 16.08 | 344,004 | +0.02(+0.12%) |
Dec 14, 2022 | 16.29 | 16.42 | 16.00 | 16.06 | 237,228 | -0.17(-1.04%) |
Dec 13, 2022 | 16.49 | 16.49 | 16.06 | 16.23 | 262,417 | +0.03(+0.17%) |
Dec 12, 2022 | 15.94 | 16.26 | 15.80 | 16.20 | 585,762 | +0.37(+2.35%) |
Dec 09, 2022 | 15.86 | 16.16 | 15.70 | 15.83 | 236,142 | -0.01(-0.06%) |
Dec 08, 2022 | 15.81 | 16.05 | 15.65 | 15.84 | 303,461 | +0.12(+0.77%) |
Dec 07, 2022 | 16.18 | 16.18 | 15.44 | 15.72 | 440,802 | -0.56(-3.42%) |
Dec 06, 2022 | 16.71 | 17.01 | 16.16 | 16.28 | 295,409 | -0.36(-2.18%) |
Dec 05, 2022 | 17.90 | 18.01 | 16.62 | 16.64 | 363,719 | -0.94(-5.34%) |
Dec 02, 2022 | 16.87 | 17.60 | 16.73 | 17.58 | 299,574 | +0.62(+3.67%) |
Dec 01, 2022 | 17.44 | 17.80 | 16.96 | 16.96 | 273,900 | -0.45(-2.56%) |
Nov 30, 2022 | 18.08 | 18.23 | 17.06 | 17.40 | 625,036 | -0.37(-2.09%) |
Nov 29, 2022 | 16.80 | 17.85 | 16.41 | 17.77 | 817,889 | +1.47(+9.00%) |
Nov 28, 2022 | 16.56 | 16.74 | 15.86 | 16.31 | 651,217 | -0.50(-2.99%) |
Nov 25, 2022 | 15.73 | 16.89 | 15.53 | 16.81 | 316,205 | +0.84(+5.24%) |
Nov 23, 2022 | 16.55 | 16.55 | 14.92 | 15.97 | 1,076,767 | -0.49(-2.99%) |
Nov 22, 2022 | 17.82 | 18.30 | 16.44 | 16.46 | 1,555,998 | -2.20(-11.80%) |
Nov 21, 2022 | 18.10 | 18.77 | 17.83 | 18.67 | 735,139 | +0.61(+3.40%) |
Nov 18, 2022 | 17.88 | 18.25 | 17.45 | 18.05 | 387,075 | -0.03(-0.15%) |
Nov 17, 2022 | 16.99 | 18.08 | 16.85 | 18.08 | 318,062 | +0.87(+5.08%) |
Nov 16, 2022 | 17.37 | 17.88 | 17.04 | 17.21 | 259,481 | +0.03(+0.16%) |
Nov 15, 2022 | 16.68 | 17.27 | 16.40 | 17.18 | 269,194 | +0.61(+3.70%) |
Nov 14, 2022 | 17.00 | 17.39 | 16.55 | 16.57 | 305,291 | -0.15(-0.89%) |
Nov 11, 2022 | 16.35 | 16.82 | 15.89 | 16.71 | 457,044 | +0.48(+2.98%) |
Nov 10, 2022 | 17.22 | 17.22 | 15.39 | 16.23 | 467,210 | -0.57(-3.37%) |
Nov 09, 2022 | 16.58 | 17.62 | 16.57 | 16.80 | 434,669 | +0.07(+0.44%) |
Nov 08, 2022 | 17.30 | 17.50 | 16.56 | 16.72 | 619,702 | -0.65(-3.74%) |
Nov 07, 2022 | 17.86 | 18.11 | 17.27 | 17.37 | 265,790 | -0.14(-0.80%) |
Nov 04, 2022 | 18.02 | 18.44 | 17.36 | 17.51 | 567,033 | -0.01(-0.05%) |
Nov 03, 2022 | 16.46 | 17.64 | 16.35 | 17.52 | 487,209 | +1.02(+6.19%) |
Nov 02, 2022 | 16.33 | 16.50 | 620,727 | +0.17(+1.02%) |