Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.54 | 18.34 | 16.74 | 17.68 | 28,169 | -0.30(-1.65%) |
Jan 30, 2023 | 18.03 | 18.45 | 17.61 | 17.98 | 17,922 | +0.17(+0.93%) |
Jan 27, 2023 | 17.49 | 18.36 | 17.40 | 17.81 | 24,511 | +0.34(+1.95%) |
Jan 26, 2023 | 17.22 | 18.13 | 17.21 | 17.47 | 20,243 | +0.26(+1.50%) |
Jan 25, 2023 | 16.99 | 17.60 | 16.64 | 17.21 | 25,648 | +0.03(+0.16%) |
Jan 24, 2023 | 17.49 | 17.75 | 16.67 | 17.19 | 36,738 | -0.62(-3.46%) |
Jan 23, 2023 | 18.85 | 18.85 | 17.34 | 17.80 | 60,604 | -1.31(-6.88%) |
Jan 20, 2023 | 19.31 | 19.31 | 18.48 | 19.12 | 13,249 | -0.10(-0.53%) |
Jan 19, 2023 | 18.88 | 19.70 | 18.49 | 19.22 | 21,072 | +0.57(+3.06%) |
Jan 18, 2023 | 19.71 | 19.71 | 17.93 | 18.65 | 46,236 | -0.83(-4.25%) |
Jan 17, 2023 | 20.04 | 20.05 | 18.79 | 19.48 | 35,317 | +0.79(+4.23%) |
Jan 13, 2023 | 18.44 | 19.01 | 18.12 | 18.68 | 16,330 | +0.18(+0.99%) |
Jan 12, 2023 | 18.85 | 18.85 | 18.11 | 18.50 | 24,150 | +0.01(+0.05%) |
Jan 11, 2023 | 17.58 | 19.40 | 17.41 | 18.49 | 55,967 | +0.92(+5.23%) |
Jan 10, 2023 | 16.07 | 17.61 | 16.05 | 17.57 | 30,922 | +1.48(+9.20%) |
Jan 09, 2023 | 16.10 | 17.83 | 15.25 | 16.09 | 76,994 | +0.41(+2.64%) |
Jan 06, 2023 | 14.11 | 16.17 | 14.11 | 15.68 | 78,747 | +1.57(+11.15%) |
Jan 05, 2023 | 15.03 | 15.03 | 13.98 | 14.10 | 31,087 | +0.16(+1.18%) |
Jan 04, 2023 | 15.46 | 16.00 | 13.42 | 13.94 | 189,449 | -1.28(-8.40%) |
Jan 03, 2023 | 20.14 | 20.53 | 14.57 | 15.22 | 166,019 | -5.02(-24.81%) |
Dec 30, 2022 | 20.23 | 21.20 | 18.86 | 20.24 | 71,687 | -0.13(-0.63%) |
Dec 29, 2022 | 20.80 | 21.59 | 20.01 | 20.37 | 46,317 | -1.06(-4.93%) |
Dec 28, 2022 | 19.48 | 22.05 | 18.71 | 21.42 | 81,654 | +1.71(+8.70%) |
Dec 27, 2022 | 18.65 | 20.76 | 18.12 | 19.71 | 101,764 | -2.63(-11.75%) |
Dec 23, 2022 | 18.42 | 22.34 | 18.11 | 22.34 | 89,296 | +3.92(+21.29%) |
Dec 22, 2022 | 18.64 | 18.64 | 17.52 | 18.42 | 35,216 | -0.27(-1.46%) |
Dec 21, 2022 | 16.66 | 19.04 | 16.66 | 18.69 | 72,548 | +2.24(+13.64%) |
Dec 20, 2022 | 16.27 | 16.67 | 15.99 | 16.45 | 19,487 | +0.17(+1.06%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.95 | 16.27 | 10,230 | -0.09(-0.56%) |
Dec 16, 2022 | 16.09 | 16.36 | 15.50 | 16.36 | 17,479 | +0.42(+2.63%) |
Dec 15, 2022 | 16.37 | 16.37 | 14.36 | 15.94 | 27,793 | +0.35(+2.22%) |
Dec 14, 2022 | 16.40 | 16.89 | 15.54 | 15.60 | 52,164 | -0.39(-2.45%) |
Dec 13, 2022 | 16.35 | 16.78 | 15.79 | 15.99 | 12,207 | +0.54(+3.51%) |
Dec 12, 2022 | 15.21 | 15.95 | 14.71 | 15.45 | 30,538 | +0.33(+2.20%) |
Dec 09, 2022 | 14.33 | 15.35 | 14.33 | 15.12 | 16,046 | +0.67(+4.67%) |
Dec 08, 2022 | 13.91 | 14.69 | 13.91 | 14.44 | 26,409 | +0.22(+1.54%) |
Dec 07, 2022 | 16.03 | 16.03 | 13.52 | 14.22 | 86,390 | -1.91(-11.86%) |
Dec 06, 2022 | 16.36 | 16.63 | 16.05 | 16.14 | 24,866 | +0.05(+0.28%) |
Dec 05, 2022 | 16.55 | 17.70 | 15.58 | 16.09 | 65,510 | -0.12(-0.73%) |
Dec 02, 2022 | 15.29 | 16.41 | 14.99 | 16.21 | 21,922 | +0.69(+4.47%) |
Dec 01, 2022 | 15.49 | 15.63 | 14.91 | 15.52 | 18,289 | +0.46(+3.09%) |
Nov 30, 2022 | 15.18 | 15.69 | 15.05 | 15.05 | 25,724 | -0.27(-1.78%) |
Nov 29, 2022 | 15.15 | 15.77 | 14.96 | 15.32 | 47,196 | +0.36(+2.40%) |
Nov 28, 2022 | 14.91 | 15.02 | 14.01 | 14.96 | 50,758 | +0.05(+0.33%) |
Nov 25, 2022 | 14.66 | 15.05 | 14.43 | 14.91 | 13,791 | +0.27(+1.81%) |
Nov 23, 2022 | 14.24 | 14.87 | 14.24 | 14.65 | 22,469 | +0.38(+2.65%) |
Nov 22, 2022 | 14.24 | 14.51 | 13.94 | 14.27 | 18,521 | +0.47(+3.41%) |
Nov 21, 2022 | 13.61 | 13.97 | 13.23 | 13.80 | 21,927 | +0.40(+3.01%) |
Nov 18, 2022 | 13.49 | 13.52 | 13.13 | 13.40 | 6,066 | -0.22(-1.59%) |
Nov 17, 2022 | 13.45 | 13.61 | 13.32 | 13.61 | 6,026 | +0.04(+0.33%) |
Nov 16, 2022 | 13.53 | 13.75 | 13.36 | 13.57 | 7,578 | +0.26(+1.98%) |
Nov 15, 2022 | 13.26 | 13.69 | 13.04 | 13.30 | 11,062 | +0.28(+2.16%) |
Nov 14, 2022 | 13.50 | 13.51 | 12.89 | 13.02 | 13,274 | -0.22(-1.66%) |
Nov 11, 2022 | 13.22 | 13.40 | 12.89 | 13.24 | 13,190 | +0.02(+0.14%) |
Nov 10, 2022 | 13.39 | 13.61 | 13.09 | 13.22 | 11,863 | -0.16(-1.22%) |
Nov 09, 2022 | 14.02 | 14.02 | 13.13 | 13.39 | 12,431 | -0.63(-4.47%) |
Nov 08, 2022 | 13.92 | 14.31 | 13.92 | 14.01 | 2,928 | +0.09(+0.64%) |
Nov 07, 2022 | 14.01 | 14.15 | 13.72 | 13.92 | 15,815 | -0.10(-0.73%) |
Nov 04, 2022 | 14.26 | 14.42 | 13.85 | 14.03 | 11,118 | +0.21(+1.50%) |
Nov 03, 2022 | 13.70 | 13.96 | 13.70 | 13.82 | 5,718 | +0.03(+0.20%) |
Nov 02, 2022 | 13.97 | 13.98 | 13.61 | 13.79 | 7,482 | -0.18(-1.29%) |