Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.34 | 18.56 | 17.64 | 18.17 | 138,774 | -0.11(-0.60%) |
Jan 30, 2023 | 18.56 | 18.56 | 18.11 | 18.28 | 62,324 | -0.42(-2.25%) |
Jan 27, 2023 | 18.27 | 18.91 | 18.05 | 18.70 | 81,634 | +0.38(+2.07%) |
Jan 26, 2023 | 18.56 | 18.78 | 18.01 | 18.32 | 96,973 | -0.02(-0.11%) |
Jan 25, 2023 | 18.34 | 18.66 | 18.05 | 18.34 | 51,136 | -0.24(-1.29%) |
Jan 24, 2023 | 18.82 | 19.35 | 18.50 | 18.58 | 68,907 | -0.34(-1.80%) |
Jan 23, 2023 | 18.41 | 19.24 | 18.30 | 18.92 | 99,373 | +0.54(+2.94%) |
Jan 20, 2023 | 19.75 | 19.78 | 18.33 | 18.38 | 129,638 | -1.18(-6.03%) |
Jan 19, 2023 | 19.18 | 19.68 | 19.02 | 19.56 | 69,057 | +0.09(+0.46%) |
Jan 18, 2023 | 19.21 | 20.00 | 19.14 | 19.47 | 153,041 | +0.30(+1.56%) |
Jan 17, 2023 | 18.47 | 19.20 | 18.18 | 19.17 | 183,732 | +0.80(+4.35%) |
Jan 13, 2023 | 17.85 | 18.61 | 17.85 | 18.37 | 188,051 | +0.33(+1.83%) |
Jan 12, 2023 | 16.92 | 18.50 | 16.58 | 18.04 | 273,819 | +1.27(+7.57%) |
Jan 11, 2023 | 16.50 | 16.99 | 16.37 | 16.77 | 259,426 | +0.36(+2.19%) |
Jan 10, 2023 | 15.13 | 16.46 | 15.13 | 16.41 | 214,523 | +1.28(+8.46%) |
Jan 09, 2023 | 14.89 | 15.67 | 14.84 | 15.13 | 248,908 | +0.55(+3.77%) |
Jan 06, 2023 | 14.15 | 14.68 | 13.55 | 14.58 | 276,012 | +0.59(+4.22%) |
Jan 05, 2023 | 13.65 | 14.21 | 13.36 | 13.99 | 651,932 | +0.48(+3.55%) |
Jan 04, 2023 | 14.24 | 14.69 | 13.32 | 13.51 | 3,322,880 | -0.26(-1.89%) |
Jan 03, 2023 | 14.06 | 14.45 | 13.34 | 13.77 | 503,582 | -0.21(-1.50%) |
Dec 30, 2022 | 13.55 | 14.08 | 13.32 | 13.98 | 292,399 | +0.18(+1.30%) |
Dec 29, 2022 | 13.96 | 14.63 | 13.75 | 13.80 | 643,389 | -1.71(-11.03%) |
Dec 28, 2022 | 14.64 | 15.59 | 14.52 | 15.51 | 130,018 | +0.86(+5.87%) |
Dec 27, 2022 | 15.09 | 15.30 | 14.16 | 14.65 | 86,142 | -0.45(-2.98%) |
Dec 23, 2022 | 14.87 | 15.34 | 14.70 | 15.10 | 76,589 | +0.14(+0.94%) |
Dec 22, 2022 | 14.83 | 15.38 | 14.06 | 14.96 | 119,307 | -0.02(-0.13%) |
Dec 21, 2022 | 14.80 | 15.29 | 14.50 | 14.98 | 317,821 | +0.26(+1.77%) |
Dec 20, 2022 | 14.94 | 15.05 | 14.69 | 14.72 | 104,737 | -0.31(-2.06%) |
Dec 19, 2022 | 15.17 | 15.26 | 14.70 | 15.03 | 106,049 | -0.07(-0.46%) |
Dec 16, 2022 | 15.24 | 15.62 | 14.64 | 15.10 | 527,658 | -0.44(-2.83%) |
Dec 15, 2022 | 15.85 | 16.21 | 15.17 | 15.54 | 123,289 | -0.68(-4.19%) |
Dec 14, 2022 | 15.76 | 16.46 | 15.49 | 16.22 | 109,954 | +0.41(+2.59%) |
Dec 13, 2022 | 15.62 | 16.35 | 15.26 | 15.81 | 137,243 | +0.95(+6.39%) |
Dec 12, 2022 | 14.87 | 15.13 | 14.53 | 14.86 | 122,205 | +0.03(+0.20%) |
Dec 09, 2022 | 14.89 | 15.33 | 14.64 | 14.83 | 112,368 | -0.25(-1.66%) |
Dec 08, 2022 | 14.66 | 15.13 | 14.55 | 15.08 | 71,847 | +0.51(+3.50%) |
Dec 07, 2022 | 14.49 | 14.77 | 14.24 | 14.57 | 88,729 | -0.08(-0.55%) |
Dec 06, 2022 | 15.09 | 15.09 | 14.34 | 14.65 | 138,916 | -0.41(-2.72%) |
Dec 05, 2022 | 15.10 | 15.46 | 14.79 | 15.06 | 132,297 | -0.15(-0.99%) |
Dec 02, 2022 | 15.34 | 15.95 | 14.92 | 15.21 | 117,797 | -0.41(-2.62%) |
Dec 01, 2022 | 15.07 | 15.63 | 14.97 | 15.62 | 138,404 | +0.71(+4.76%) |
Nov 30, 2022 | 15.08 | 15.30 | 14.35 | 14.91 | 441,314 | -0.09(-0.60%) |
Nov 29, 2022 | 14.49 | 15.14 | 14.49 | 15.00 | 85,213 | +0.44(+3.02%) |
Nov 28, 2022 | 14.81 | 14.88 | 14.38 | 14.56 | 73,774 | -0.35(-2.35%) |
Nov 25, 2022 | 15.20 | 15.39 | 14.69 | 14.91 | 57,703 | -0.39(-2.55%) |
Nov 23, 2022 | 15.00 | 15.51 | 15.00 | 15.30 | 56,258 | +0.23(+1.53%) |
Nov 22, 2022 | 15.07 | 15.25 | 14.73 | 15.07 | 73,294 | +0.12(+0.80%) |
Nov 21, 2022 | 15.17 | 15.42 | 14.63 | 14.95 | 68,415 | -0.48(-3.11%) |
Nov 18, 2022 | 15.70 | 15.70 | 14.96 | 15.43 | 87,977 | +0.20(+1.31%) |
Nov 17, 2022 | 14.92 | 15.45 | 14.54 | 15.23 | 75,569 | -0.07(-0.46%) |
Nov 16, 2022 | 15.83 | 15.97 | 15.03 | 15.30 | 162,252 | -0.53(-3.35%) |
Nov 15, 2022 | 16.04 | 16.64 | 15.80 | 15.83 | 120,564 | +0.17(+1.09%) |
Nov 14, 2022 | 15.93 | 16.13 | 15.59 | 15.66 | 104,873 | -0.48(-2.97%) |
Nov 11, 2022 | 16.09 | 16.89 | 15.21 | 16.14 | 120,393 | +0.06(+0.37%) |
Nov 10, 2022 | 14.68 | 16.19 | 14.68 | 16.08 | 144,036 | +2.12(+15.19%) |
Nov 09, 2022 | 14.21 | 14.22 | 13.75 | 13.96 | 117,004 | -0.51(-3.52%) |
Nov 08, 2022 | 14.81 | 14.96 | 13.99 | 14.47 | 122,703 | -0.30(-2.03%) |
Nov 07, 2022 | 14.15 | 14.86 | 13.98 | 14.77 | 161,381 | +0.50(+3.50%) |
Nov 04, 2022 | 12.88 | 14.50 | 12.85 | 14.27 | 229,434 | +0.34(+2.44%) |
Nov 03, 2022 | 14.90 | 14.90 | 13.85 | 13.93 | 268,227 | -1.04(-6.92%) |
Nov 02, 2022 | 16.64 | 14.90 | 14.96 | 160,016 | -1.64(-9.90%) |