Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.64 | 19.06 | 18.64 | 19.03 | 1,022,763 | +0.50(+2.70%) |
Jan 30, 2023 | 18.55 | 18.73 | 18.42 | 18.53 | 1,225,250 | -0.04(-0.22%) |
Jan 27, 2023 | 18.57 | 18.77 | 18.39 | 18.57 | 935,237 | -0.09(-0.48%) |
Jan 26, 2023 | 18.79 | 18.96 | 18.40 | 18.66 | 1,382,507 | -0.03(-0.16%) |
Jan 25, 2023 | 18.85 | 19.18 | 18.40 | 18.69 | 943,891 | -0.31(-1.63%) |
Jan 24, 2023 | 19.01 | 19.54 | 18.88 | 19.00 | 915,174 | -0.09(-0.47%) |
Jan 23, 2023 | 19.38 | 19.74 | 18.96 | 19.09 | 2,509,679 | -0.26(-1.34%) |
Jan 20, 2023 | 18.67 | 19.38 | 18.53 | 19.35 | 1,988,084 | +0.87(+4.71%) |
Jan 19, 2023 | 17.85 | 18.50 | 17.85 | 18.48 | 967,788 | +0.51(+2.84%) |
Jan 18, 2023 | 18.12 | 18.48 | 17.89 | 17.97 | 1,276,712 | -0.08(-0.44%) |
Jan 17, 2023 | 18.28 | 18.32 | 17.76 | 18.05 | 1,044,429 | -0.35(-1.90%) |
Jan 13, 2023 | 18.15 | 18.77 | 18.15 | 18.40 | 1,592,004 | +0.06(+0.33%) |
Jan 12, 2023 | 17.03 | 18.39 | 16.82 | 18.34 | 1,536,362 | +1.32(+7.76%) |
Jan 11, 2023 | 17.22 | 17.22 | 16.73 | 17.02 | 891,563 | -0.28(-1.62%) |
Jan 10, 2023 | 16.86 | 17.45 | 16.78 | 17.30 | 949,951 | +0.44(+2.61%) |
Jan 09, 2023 | 17.13 | 17.22 | 16.70 | 16.86 | 1,365,781 | -0.44(-2.54%) |
Jan 06, 2023 | 17.37 | 17.57 | 17.04 | 17.30 | 1,261,530 | +0.08(+0.46%) |
Jan 05, 2023 | 17.00 | 17.27 | 16.76 | 17.22 | 865,985 | +0.12(+0.70%) |
Jan 04, 2023 | 16.40 | 17.12 | 16.40 | 17.10 | 1,319,625 | +0.78(+4.78%) |
Jan 03, 2023 | 16.55 | 16.70 | 15.77 | 16.32 | 1,030,259 | +0.40(+2.51%) |
Dec 30, 2022 | 15.80 | 15.98 | 15.54 | 15.92 | 814,644 | -0.03(-0.19%) |
Dec 29, 2022 | 15.44 | 16.20 | 15.25 | 15.95 | 1,005,254 | +0.67(+4.38%) |
Dec 28, 2022 | 15.33 | 15.71 | 15.32 | 15.28 | 804,678 | -0.02(-0.13%) |
Dec 27, 2022 | 15.51 | 15.61 | 15.26 | 15.30 | 709,617 | -0.17(-1.10%) |
Dec 23, 2022 | 15.74 | 15.83 | 15.37 | 15.47 | 1,435,054 | -0.35(-2.21%) |
Dec 22, 2022 | 15.16 | 15.83 | 15.06 | 15.82 | 1,356,785 | +0.51(+3.33%) |
Dec 21, 2022 | 15.47 | 15.65 | 15.10 | 15.31 | 1,155,168 | -0.14(-0.91%) |
Dec 20, 2022 | 15.00 | 15.54 | 14.80 | 15.45 | 936,542 | +0.35(+2.32%) |
Dec 19, 2022 | 15.39 | 15.47 | 14.88 | 15.10 | 1,054,921 | -0.29(-1.88%) |
Dec 16, 2022 | 14.93 | 15.50 | 14.87 | 15.39 | 1,819,848 | +0.32(+2.12%) |
Dec 15, 2022 | 15.63 | 15.75 | 14.91 | 15.07 | 1,256,697 | -0.71(-4.50%) |
Dec 14, 2022 | 15.70 | 16.13 | 15.48 | 15.78 | 1,053,312 | -0.04(-0.25%) |
Dec 13, 2022 | 15.79 | 16.04 | 15.44 | 15.82 | 1,274,728 | +0.31(+2.00%) |
Dec 12, 2022 | 14.53 | 15.66 | 14.47 | 15.51 | 1,451,863 | +1.01(+6.97%) |
Dec 09, 2022 | 14.59 | 14.73 | 14.47 | 14.50 | 1,083,774 | -0.13(-0.89%) |
Dec 08, 2022 | 14.72 | 14.84 | 14.45 | 14.63 | 859,674 | -0.03(-0.20%) |
Dec 07, 2022 | 14.93 | 15.06 | 14.65 | 14.66 | 600,431 | -0.24(-1.61%) |
Dec 06, 2022 | 15.17 | 15.19 | 14.79 | 14.90 | 883,161 | -0.34(-2.23%) |
Dec 05, 2022 | 15.62 | 15.63 | 15.05 | 15.24 | 1,083,058 | -0.52(-3.30%) |
Dec 02, 2022 | 15.18 | 15.91 | 15.06 | 15.76 | 720,985 | +0.42(+2.74%) |
Dec 01, 2022 | 15.60 | 15.75 | 15.07 | 15.34 | 815,294 | -0.24(-1.54%) |
Nov 30, 2022 | 14.75 | 15.59 | 14.65 | 15.58 | 1,308,959 | +0.91(+6.20%) |
Nov 29, 2022 | 14.72 | 14.92 | 14.55 | 14.67 | 1,144,884 | -0.10(-0.68%) |
Nov 28, 2022 | 15.00 | 15.14 | 14.70 | 14.77 | 1,098,900 | -0.34(-2.25%) |
Nov 25, 2022 | 15.04 | 15.54 | 14.99 | 15.11 | 317,190 | +0.11(+0.73%) |
Nov 23, 2022 | 14.99 | 15.26 | 14.68 | 15.00 | 788,967 | -0.04(-0.27%) |
Nov 22, 2022 | 14.90 | 15.12 | 14.62 | 15.04 | 772,963 | +0.26(+1.76%) |
Nov 21, 2022 | 15.27 | 15.27 | 14.68 | 14.78 | 723,206 | -0.37(-2.44%) |
Nov 18, 2022 | 15.31 | 15.42 | 15.00 | 15.15 | 757,247 | +0.17(+1.13%) |
Nov 17, 2022 | 15.07 | 15.12 | 14.79 | 14.98 | 693,763 | -0.21(-1.38%) |
Nov 16, 2022 | 15.76 | 15.82 | 15.16 | 15.19 | 1,029,045 | -0.50(-3.19%) |
Nov 15, 2022 | 16.31 | 16.44 | 15.33 | 15.69 | 1,240,856 | -0.23(-1.44%) |
Nov 14, 2022 | 16.32 | 16.51 | 15.91 | 15.92 | 875,415 | -0.47(-2.87%) |
Nov 11, 2022 | 16.37 | 16.59 | 15.93 | 16.39 | 1,097,503 | -0.03(-0.18%) |
Nov 10, 2022 | 15.63 | 16.52 | 15.37 | 16.42 | 1,941,233 | +1.46(+9.76%) |
Nov 09, 2022 | 15.21 | 15.46 | 14.94 | 14.96 | 1,090,939 | -0.34(-2.22%) |
Nov 08, 2022 | 14.60 | 15.45 | 14.45 | 15.30 | 1,576,070 | +0.81(+5.59%) |
Nov 07, 2022 | 14.78 | 14.89 | 14.43 | 14.49 | 1,231,781 | -0.18(-1.23%) |
Nov 04, 2022 | 14.27 | 14.67 | 13.73 | 14.67 | 3,422,059 | -0.15(-1.01%) |
Nov 03, 2022 | 15.49 | 15.83 | 14.29 | 14.82 | 3,587,690 | -1.11(-6.97%) |
Nov 02, 2022 | 15.67 | 15.93 | 1,577,793 | +0.07(+0.44%) |