Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.29 | 20.96 | 20.13 | 20.67 | 27,957 | +0.44(+2.18%) |
Jan 30, 2023 | 21.09 | 21.80 | 20.02 | 20.23 | 59,795 | -1.24(-5.79%) |
Jan 27, 2023 | 20.33 | 21.68 | 20.33 | 21.47 | 60,633 | +0.84(+4.08%) |
Jan 26, 2023 | 20.93 | 21.34 | 20.21 | 20.63 | 40,618 | +0.18(+0.86%) |
Jan 25, 2023 | 19.98 | 20.45 | 19.00 | 20.45 | 27,019 | -0.16(-0.76%) |
Jan 24, 2023 | 20.78 | 21.49 | 20.25 | 20.61 | 37,245 | -0.50(-2.36%) |
Jan 23, 2023 | 20.34 | 21.40 | 20.08 | 21.11 | 54,148 | +1.03(+5.11%) |
Jan 20, 2023 | 19.06 | 20.09 | 18.73 | 20.08 | 42,236 | +1.43(+7.66%) |
Jan 19, 2023 | 18.10 | 19.02 | 17.84 | 18.65 | 42,092 | +0.05(+0.26%) |
Jan 18, 2023 | 20.48 | 20.62 | 18.53 | 18.60 | 73,648 | -1.69(-8.34%) |
Jan 17, 2023 | 20.21 | 20.54 | 19.31 | 20.29 | 100,927 | +1.27(+6.68%) |
Jan 13, 2023 | 18.26 | 19.32 | 17.92 | 19.02 | 36,983 | +0.44(+2.37%) |
Jan 12, 2023 | 16.52 | 18.58 | 15.96 | 18.58 | 49,437 | +2.43(+15.01%) |
Jan 11, 2023 | 16.29 | 16.62 | 15.82 | 16.16 | 32,968 | -0.23(-1.43%) |
Jan 10, 2023 | 15.07 | 16.39 | 15.07 | 16.39 | 29,898 | +1.23(+8.13%) |
Jan 09, 2023 | 14.27 | 15.65 | 14.27 | 15.16 | 34,485 | +1.33(+9.62%) |
Jan 06, 2023 | 13.66 | 13.99 | 13.12 | 13.83 | 29,085 | +0.18(+1.29%) |
Jan 05, 2023 | 13.83 | 13.83 | 13.24 | 13.65 | 14,851 | -0.25(-1.82%) |
Jan 04, 2023 | 12.85 | 14.07 | 12.85 | 13.91 | 34,284 | +1.45(+11.61%) |
Jan 03, 2023 | 12.79 | 13.13 | 12.30 | 12.46 | 56,489 | -0.14(-1.09%) |
Dec 30, 2022 | 12.27 | 12.65 | 12.20 | 12.60 | 25,802 | +0.16(+1.26%) |
Dec 29, 2022 | 12.00 | 12.57 | 12.00 | 12.44 | 64,341 | +0.49(+4.12%) |
Dec 28, 2022 | 12.05 | 12.49 | 11.86 | 11.95 | 65,554 | -0.25(-2.04%) |
Dec 27, 2022 | 12.71 | 12.71 | 12.10 | 12.20 | 31,643 | -0.66(-5.16%) |
Dec 23, 2022 | 12.96 | 12.99 | 12.47 | 12.86 | 16,977 | +0.03(+0.23%) |
Dec 22, 2022 | 12.78 | 12.94 | 12.55 | 12.83 | 51,787 | -0.11(-0.83%) |
Dec 21, 2022 | 13.12 | 13.32 | 12.87 | 12.94 | 78,942 | -0.31(-2.36%) |
Dec 20, 2022 | 13.12 | 13.90 | 13.12 | 13.25 | 31,303 | +0.06(+0.44%) |
Dec 19, 2022 | 14.21 | 14.79 | 13.19 | 13.19 | 40,064 | -1.01(-7.14%) |
Dec 16, 2022 | 15.07 | 15.22 | 13.86 | 14.21 | 49,729 | -1.37(-8.77%) |
Dec 15, 2022 | 15.50 | 15.85 | 14.83 | 15.57 | 62,467 | +0.31(+2.05%) |
Dec 14, 2022 | 14.64 | 15.38 | 14.46 | 15.26 | 30,274 | +0.54(+3.66%) |
Dec 13, 2022 | 15.46 | 15.99 | 14.52 | 14.72 | 43,655 | +0.05(+0.32%) |
Dec 12, 2022 | 14.56 | 14.95 | 14.36 | 14.68 | 30,587 | -0.04(-0.27%) |
Dec 09, 2022 | 14.87 | 15.11 | 14.64 | 14.72 | 10,583 | -0.16(-1.05%) |
Dec 08, 2022 | 14.64 | 14.99 | 14.33 | 14.87 | 19,418 | +0.36(+2.45%) |
Dec 07, 2022 | 14.75 | 14.87 | 14.43 | 14.52 | 38,926 | -0.36(-2.42%) |
Dec 06, 2022 | 15.61 | 15.61 | 14.68 | 14.88 | 89,256 | -0.74(-4.73%) |
Dec 05, 2022 | 16.55 | 16.78 | 15.50 | 15.61 | 25,667 | -0.94(-5.66%) |
Dec 02, 2022 | 15.93 | 16.55 | 15.77 | 16.55 | 32,209 | +0.31(+1.92%) |
Dec 01, 2022 | 16.28 | 16.75 | 15.93 | 16.24 | 18,099 | +0.12(+0.73%) |
Nov 30, 2022 | 15.54 | 16.12 | 14.91 | 16.12 | 22,552 | +0.86(+5.63%) |
Nov 29, 2022 | 15.50 | 15.54 | 15.14 | 15.26 | 35,278 | +0.08(+0.51%) |
Nov 28, 2022 | 15.73 | 15.96 | 15.03 | 15.18 | 45,945 | -0.78(-4.89%) |
Nov 25, 2022 | 16.12 | 16.12 | 15.77 | 15.96 | 8,992 | -0.04(-0.24%) |
Nov 23, 2022 | 15.85 | 16.24 | 15.61 | 16.00 | 13,048 | +0.47(+3.02%) |
Nov 22, 2022 | 15.65 | 15.85 | 15.22 | 15.54 | 21,324 | +0.08(+0.51%) |
Nov 21, 2022 | 16.59 | 16.63 | 15.42 | 15.46 | 52,166 | -1.44(-8.55%) |
Nov 18, 2022 | 17.88 | 17.88 | 16.78 | 16.90 | 23,670 | -0.59(-3.35%) |
Nov 17, 2022 | 17.56 | 17.74 | 17.17 | 17.49 | 13,490 | -0.35(-1.97%) |
Nov 16, 2022 | 19.13 | 19.13 | 17.76 | 17.84 | 44,485 | -1.52(-7.86%) |
Nov 15, 2022 | 19.52 | 19.95 | 19.16 | 19.36 | 24,496 | +0.59(+3.12%) |
Nov 14, 2022 | 19.16 | 19.27 | 18.66 | 18.77 | 19,886 | -0.59(-3.02%) |
Nov 11, 2022 | 18.50 | 19.44 | 18.07 | 19.36 | 50,736 | +0.47(+2.48%) |
Nov 10, 2022 | 18.77 | 19.20 | 18.38 | 18.89 | 42,180 | +1.35(+7.70%) |
Nov 09, 2022 | 18.27 | 18.70 | 17.45 | 17.54 | 47,945 | -1.59(-8.29%) |
Nov 08, 2022 | 19.91 | 20.49 | 18.38 | 19.13 | 97,904 | -1.41(-6.84%) |
Nov 07, 2022 | 20.88 | 20.96 | 20.22 | 20.53 | 29,979 | -0.12(-0.57%) |
Nov 04, 2022 | 21.31 | 21.39 | 20.06 | 20.65 | 16,552 | +0.62(+3.12%) |
Nov 03, 2022 | 20.49 | 20.84 | 19.91 | 20.02 | 29,304 | -0.66(-3.21%) |
Nov 02, 2022 | 21.90 | 22.29 | 20.65 | 20.69 | 35,153 | -1.17(-5.36%) |