Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.47 | 16.08 | 15.47 | 15.99 | 1,290,631 | +0.59(+3.81%) |
Jan 30, 2023 | 16.28 | 16.37 | 15.37 | 15.40 | 1,053,421 | -1.07(-6.52%) |
Jan 27, 2023 | 15.87 | 16.55 | 15.84 | 16.48 | 741,408 | +0.58(+3.63%) |
Jan 26, 2023 | 16.49 | 16.85 | 15.69 | 15.90 | 769,780 | -0.45(-2.75%) |
Jan 25, 2023 | 15.53 | 16.42 | 15.19 | 16.35 | 793,890 | +0.50(+3.14%) |
Jan 24, 2023 | 16.29 | 16.79 | 15.77 | 15.85 | 879,222 | -0.90(-5.37%) |
Jan 23, 2023 | 16.81 | 16.96 | 16.50 | 16.75 | 742,753 | +0.11(+0.65%) |
Jan 20, 2023 | 16.15 | 16.88 | 15.93 | 16.64 | 825,707 | +0.38(+2.34%) |
Jan 19, 2023 | 16.41 | 16.62 | 16.00 | 16.26 | 733,782 | -0.45(-2.69%) |
Jan 18, 2023 | 17.16 | 17.92 | 16.69 | 16.71 | 1,089,757 | -0.31(-1.84%) |
Jan 17, 2023 | 17.83 | 17.90 | 16.90 | 17.02 | 916,197 | -0.74(-4.18%) |
Jan 13, 2023 | 18.76 | 19.10 | 17.65 | 17.77 | 928,866 | -1.10(-5.85%) |
Jan 12, 2023 | 18.80 | 18.90 | 18.20 | 18.87 | 1,023,347 | +0.33(+1.79%) |
Jan 11, 2023 | 18.19 | 18.66 | 18.10 | 18.54 | 1,132,857 | +0.50(+2.76%) |
Jan 10, 2023 | 17.21 | 18.05 | 16.79 | 18.04 | 1,038,842 | +0.80(+4.65%) |
Jan 09, 2023 | 16.59 | 17.30 | 16.13 | 17.24 | 1,366,967 | +0.73(+4.44%) |
Jan 06, 2023 | 16.07 | 16.80 | 15.69 | 16.51 | 1,363,301 | +0.83(+5.30%) |
Jan 05, 2023 | 14.93 | 15.69 | 14.80 | 15.68 | 919,366 | +0.32(+2.10%) |
Jan 04, 2023 | 14.74 | 15.69 | 14.55 | 15.35 | 1,004,806 | +0.83(+5.72%) |
Jan 03, 2023 | 14.62 | 14.87 | 14.26 | 14.52 | 782,639 | +0.16(+1.09%) |
Dec 30, 2022 | 14.15 | 14.56 | 14.08 | 14.37 | 911,387 | +0.03(+0.20%) |
Dec 29, 2022 | 14.08 | 14.40 | 13.84 | 14.34 | 1,039,192 | +0.37(+2.66%) |
Dec 28, 2022 | 14.57 | 15.07 | 13.96 | 13.97 | 1,150,944 | -0.64(-4.35%) |
Dec 27, 2022 | 14.26 | 14.70 | 14.06 | 14.60 | 1,176,331 | +0.37(+2.61%) |
Dec 23, 2022 | 13.20 | 14.33 | 13.13 | 14.23 | 1,118,602 | +0.90(+6.74%) |
Dec 22, 2022 | 13.19 | 13.49 | 12.58 | 13.33 | 1,438,253 | -0.08(-0.58%) |
Dec 21, 2022 | 14.26 | 14.44 | 13.39 | 13.41 | 1,326,320 | -0.50(-3.58%) |
Dec 20, 2022 | 13.84 | 14.10 | 13.27 | 13.91 | 1,319,050 | -0.21(-1.52%) |
Dec 19, 2022 | 15.36 | 15.64 | 13.95 | 14.12 | 1,411,199 | -1.38(-8.89%) |
Dec 16, 2022 | 16.41 | 16.60 | 15.38 | 15.50 | 1,987,429 | -1.10(-6.65%) |
Dec 15, 2022 | 15.66 | 16.63 | 15.41 | 16.60 | 1,346,646 | +0.66(+4.17%) |
Dec 14, 2022 | 16.13 | 16.53 | 15.71 | 15.94 | 790,627 | -0.19(-1.15%) |
Dec 13, 2022 | 16.73 | 17.07 | 15.58 | 16.13 | 1,455,013 | -0.02(-0.12%) |
Dec 12, 2022 | 16.01 | 16.31 | 15.63 | 16.15 | 1,013,974 | +0.21(+1.33%) |
Dec 09, 2022 | 16.65 | 16.99 | 15.93 | 15.93 | 1,515,715 | -0.96(-5.68%) |
Dec 08, 2022 | 16.45 | 16.92 | 16.08 | 16.89 | 1,054,943 | +0.47(+2.86%) |
Dec 07, 2022 | 16.35 | 16.58 | 15.99 | 16.42 | 1,010,369 | -0.05(-0.29%) |
Dec 06, 2022 | 16.55 | 16.62 | 15.95 | 16.47 | 1,453,674 | -0.33(-1.94%) |
Dec 05, 2022 | 17.30 | 17.67 | 16.69 | 16.80 | 1,559,386 | -0.66(-3.79%) |
Dec 02, 2022 | 16.81 | 17.65 | 16.08 | 17.46 | 2,196,698 | +0.35(+2.02%) |
Dec 01, 2022 | 16.46 | 17.69 | 15.94 | 17.11 | 3,759,598 | -1.60(-8.56%) |
Nov 30, 2022 | 18.36 | 19.11 | 18.04 | 18.72 | 2,154,967 | +0.27(+1.46%) |
Nov 29, 2022 | 17.68 | 18.54 | 17.18 | 18.45 | 1,450,627 | +0.62(+3.50%) |
Nov 28, 2022 | 18.06 | 18.41 | 17.52 | 17.82 | 883,973 | -0.45(-2.47%) |
Nov 25, 2022 | 18.98 | 18.98 | 18.24 | 18.28 | 468,430 | -0.75(-3.94%) |
Nov 23, 2022 | 18.32 | 19.24 | 18.27 | 19.02 | 1,065,865 | +0.60(+3.23%) |
Nov 22, 2022 | 17.26 | 18.64 | 17.19 | 18.43 | 1,027,009 | +1.32(+7.74%) |
Nov 21, 2022 | 17.33 | 17.33 | 16.55 | 17.11 | 860,672 | -0.22(-1.27%) |
Nov 18, 2022 | 17.65 | 17.98 | 16.94 | 17.33 | 803,768 | +0.08(+0.45%) |
Nov 17, 2022 | 16.97 | 17.28 | 16.35 | 17.25 | 1,162,889 | +0.14(+0.84%) |
Nov 16, 2022 | 18.00 | 18.49 | 16.80 | 17.11 | 1,302,376 | -2.27(-11.69%) |
Nov 15, 2022 | 19.26 | 20.07 | 19.04 | 19.37 | 674,226 | +0.91(+4.94%) |
Nov 14, 2022 | 18.35 | 18.76 | 17.76 | 18.46 | 724,369 | -0.16(-0.88%) |
Nov 11, 2022 | 18.24 | 19.08 | 18.10 | 18.62 | 719,342 | +0.35(+1.89%) |
Nov 10, 2022 | 16.67 | 19.24 | 16.67 | 18.28 | 1,549,482 | +2.31(+14.49%) |
Nov 09, 2022 | 17.08 | 17.08 | 15.92 | 15.96 | 923,614 | -1.20(-6.99%) |
Nov 08, 2022 | 17.51 | 17.85 | 16.86 | 17.16 | 676,969 | +0.02(+0.11%) |
Nov 07, 2022 | 17.13 | 17.22 | 16.54 | 17.14 | 614,828 | +0.25(+1.48%) |
Nov 04, 2022 | 17.17 | 17.58 | 16.35 | 16.89 | 747,051 | +0.01(+0.06%) |
Nov 03, 2022 | 17.84 | 17.95 | 16.84 | 16.88 | 1,020,738 | -0.93(-5.23%) |
Nov 02, 2022 | 18.34 | 18.85 | 17.77 | 17.82 | 1,122,280 | -0.58(-3.13%) |