Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.69 | 18.84 | 18.64 | 18.82 | 409,526 | +0.18(+0.97%) |
Jan 30, 2023 | 18.73 | 18.79 | 18.62 | 18.64 | 346,789 | -0.12(-0.66%) |
Jan 27, 2023 | 18.74 | 18.82 | 18.67 | 18.77 | 761,235 | -0.08(-0.40%) |
Jan 26, 2023 | 18.67 | 18.84 | 18.65 | 18.84 | 998,369 | +0.20(+1.07%) |
Jan 25, 2023 | 18.53 | 18.67 | 18.42 | 18.64 | 600,173 | +0.14(+0.77%) |
Jan 24, 2023 | 18.42 | 18.56 | 18.40 | 18.50 | 455,318 | +0.06(+0.31%) |
Jan 23, 2023 | 18.34 | 18.47 | 18.31 | 18.44 | 584,994 | +0.05(+0.26%) |
Jan 20, 2023 | 18.24 | 18.41 | 18.21 | 18.40 | 593,954 | +0.22(+1.20%) |
Jan 19, 2023 | 18.12 | 18.23 | 18.08 | 18.18 | 1,520,192 | -0.07(-0.36%) |
Jan 18, 2023 | 18.48 | 18.53 | 18.25 | 18.25 | 1,573,264 | -0.04(-0.21%) |
Jan 17, 2023 | 18.34 | 18.36 | 18.19 | 18.28 | 657,195 | -0.02(-0.10%) |
Jan 13, 2023 | 18.08 | 18.30 | 18.08 | 18.30 | 810,851 | +0.09(+0.52%) |
Jan 12, 2023 | 18.11 | 18.27 | 17.99 | 18.21 | 1,042,225 | +0.28(+1.59%) |
Jan 11, 2023 | 17.86 | 17.92 | 17.82 | 17.92 | 904,104 | +0.07(+0.37%) |
Jan 10, 2023 | 17.80 | 17.88 | 17.75 | 17.86 | 1,096,734 | +0.11(+0.64%) |
Jan 09, 2023 | 17.82 | 17.90 | 17.74 | 17.74 | 1,461,487 | +0.09(+0.48%) |
Jan 06, 2023 | 17.38 | 17.69 | 17.25 | 17.66 | 666,729 | +0.38(+2.19%) |
Jan 05, 2023 | 17.26 | 17.33 | 17.20 | 17.28 | 656,826 | -0.11(-0.65%) |
Jan 04, 2023 | 17.30 | 17.43 | 17.26 | 17.39 | 824,955 | +0.52(+3.09%) |
Jan 03, 2023 | 16.87 | 16.99 | 16.81 | 16.87 | 321,454 | +0.26(+1.54%) |
Dec 30, 2022 | 16.70 | 16.77 | 16.61 | 16.62 | 292,944 | -0.16(-0.96%) |
Dec 29, 2022 | 16.74 | 16.82 | 16.68 | 16.78 | 348,450 | +0.17(+1.03%) |
Dec 28, 2022 | 16.78 | 16.81 | 16.55 | 16.61 | 524,902 | -0.09(-0.51%) |
Dec 27, 2022 | 16.67 | 16.78 | 15.84 | 16.69 | 370,199 | +0.03(+0.17%) |
Dec 23, 2022 | 16.55 | 16.68 | 16.54 | 16.66 | 263,233 | +0.07(+0.40%) |
Dec 22, 2022 | 16.63 | 16.66 | 16.44 | 16.60 | 768,127 | -0.09(-0.51%) |
Dec 21, 2022 | 16.61 | 16.71 | 16.58 | 16.68 | 794,798 | +0.29(+1.79%) |
Dec 20, 2022 | 16.33 | 16.47 | 16.33 | 16.39 | 506,262 | +0.16(+0.99%) |
Dec 19, 2022 | 16.28 | 16.33 | 16.17 | 16.23 | 313,197 | -0.01(-0.06%) |
Dec 16, 2022 | 16.24 | 16.32 | 16.17 | 16.24 | 416,861 | -0.06(-0.35%) |
Dec 15, 2022 | 16.45 | 16.51 | 16.24 | 16.29 | 1,550,348 | -0.40(-2.39%) |
Dec 14, 2022 | 16.76 | 16.87 | 16.63 | 16.69 | 463,269 | -0.10(-0.62%) |
Dec 13, 2022 | 16.94 | 17.00 | 16.70 | 16.80 | 718,108 | +0.26(+1.56%) |
Dec 12, 2022 | 16.46 | 16.54 | 16.42 | 16.54 | 451,066 | +0.04(+0.23%) |
Dec 09, 2022 | 16.47 | 16.62 | 16.47 | 16.50 | 467,817 | +0.08(+0.52%) |
Dec 08, 2022 | 16.39 | 16.47 | 16.35 | 16.42 | 1,248,367 | +0.04(+0.23%) |
Dec 07, 2022 | 16.42 | 16.51 | 16.34 | 16.38 | 554,912 | -0.09(-0.57%) |
Dec 06, 2022 | 16.52 | 16.59 | 16.34 | 16.47 | 421,521 | -0.01(-0.06%) |
Dec 05, 2022 | 16.65 | 16.72 | 16.43 | 16.48 | 411,242 | -0.15(-0.91%) |
Dec 02, 2022 | 16.52 | 16.66 | 16.49 | 16.63 | 351,772 | +0.03(+0.17%) |
Dec 01, 2022 | 16.54 | 16.71 | 16.52 | 16.60 | 822,103 | +0.08(+0.46%) |
Nov 30, 2022 | 16.42 | 16.59 | 16.20 | 16.53 | 820,830 | +0.18(+1.10%) |
Nov 29, 2022 | 16.31 | 16.43 | 16.27 | 16.35 | 1,098,280 | +0.24(+1.46%) |
Nov 28, 2022 | 16.35 | 16.38 | 16.09 | 16.11 | 584,202 | -0.35(-2.12%) |
Nov 25, 2022 | 16.36 | 16.47 | 16.32 | 16.46 | 257,728 | +0.14(+0.87%) |
Nov 23, 2022 | 16.16 | 16.36 | 16.16 | 16.32 | 500,405 | +0.16(+0.99%) |
Nov 22, 2022 | 16.08 | 16.16 | 16.05 | 16.16 | 483,056 | +0.18(+1.12%) |
Nov 21, 2022 | 15.93 | 16.02 | 15.90 | 15.98 | 574,598 | -0.09(-0.59%) |
Nov 18, 2022 | 16.13 | 16.15 | 16.01 | 16.08 | 604,838 | +0.09(+0.59%) |
Nov 17, 2022 | 15.77 | 15.99 | 15.76 | 15.98 | 1,235,274 | +0.04(+0.24%) |
Nov 16, 2022 | 15.98 | 16.03 | 15.90 | 15.94 | 1,463,291 | +0.07(+0.42%) |
Nov 15, 2022 | 16.14 | 16.17 | 15.71 | 15.88 | 1,958,264 | +0.01(+0.06%) |
Nov 14, 2022 | 15.97 | 16.02 | 15.84 | 15.87 | 847,730 | -0.13(-0.83%) |
Nov 11, 2022 | 15.83 | 16.06 | 15.77 | 16.00 | 1,607,369 | +0.39(+2.48%) |
Nov 10, 2022 | 15.38 | 15.62 | 15.30 | 15.61 | 1,034,516 | +0.73(+4.88%) |
Nov 09, 2022 | 14.99 | 15.07 | 14.87 | 14.89 | 885,876 | -0.25(-1.62%) |
Nov 08, 2022 | 15.03 | 15.20 | 15.01 | 15.13 | 663,271 | +0.17(+1.14%) |
Nov 07, 2022 | 14.93 | 15.03 | 14.90 | 14.96 | 610,403 | +0.06(+0.38%) |
Nov 04, 2022 | 14.68 | 14.92 | 14.62 | 14.90 | 1,116,539 | +0.68(+4.78%) |
Nov 03, 2022 | 14.13 | 14.28 | 14.10 | 14.23 | 641,274 | -0.01(-0.07%) |
Nov 02, 2022 | 14.47 | 14.23 | 14.23 | 1,006,214 | -0.26(-1.82%) |