Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.80 | 16.30 | 15.79 | 16.28 | 289,852 | +0.60(+3.85%) |
Jan 30, 2023 | 15.80 | 15.97 | 15.66 | 15.67 | 138,824 | -0.21(-1.31%) |
Jan 27, 2023 | 15.96 | 16.01 | 15.86 | 15.88 | 117,798 | -0.08(-0.47%) |
Jan 26, 2023 | 15.93 | 15.97 | 15.68 | 15.96 | 128,370 | +0.12(+0.77%) |
Jan 25, 2023 | 15.76 | 15.84 | 15.54 | 15.83 | 114,164 | +0.02(+0.12%) |
Jan 24, 2023 | 15.55 | 15.87 | 15.49 | 15.81 | 117,465 | +0.13(+0.84%) |
Jan 23, 2023 | 15.75 | 15.87 | 15.52 | 15.68 | 222,531 | +0.07(+0.42%) |
Jan 20, 2023 | 15.98 | 16.02 | 15.45 | 15.62 | 293,871 | -0.29(-1.84%) |
Jan 19, 2023 | 15.87 | 16.22 | 15.85 | 15.91 | 273,346 | -0.10(-0.65%) |
Jan 18, 2023 | 16.47 | 16.78 | 15.97 | 16.01 | 350,556 | -0.46(-2.80%) |
Jan 17, 2023 | 16.79 | 16.79 | 16.41 | 16.47 | 208,897 | -0.15(-0.91%) |
Jan 13, 2023 | 16.54 | 16.76 | 16.47 | 16.62 | 132,475 | -0.03(-0.17%) |
Jan 12, 2023 | 16.69 | 16.94 | 16.50 | 16.65 | 288,862 | +0.05(+0.28%) |
Jan 11, 2023 | 16.46 | 16.64 | 16.34 | 16.61 | 244,088 | +0.20(+1.21%) |
Jan 10, 2023 | 16.04 | 16.54 | 16.03 | 16.41 | 340,005 | +0.35(+2.17%) |
Jan 09, 2023 | 16.13 | 16.56 | 16.03 | 16.06 | 290,493 | +0.08(+0.53%) |
Jan 06, 2023 | 14.50 | 16.01 | 14.50 | 15.97 | 411,799 | +1.45(+9.99%) |
Jan 05, 2023 | 16.85 | 16.85 | 14.50 | 14.52 | 820,673 | -3.03(-17.24%) |
Jan 04, 2023 | 17.60 | 17.66 | 17.42 | 17.55 | 167,881 | +0.08(+0.43%) |
Jan 03, 2023 | 17.53 | 17.66 | 17.33 | 17.47 | 196,071 | +0.15(+0.87%) |
Dec 30, 2022 | 17.38 | 17.40 | 17.21 | 17.32 | 90,760 | -0.11(-0.65%) |
Dec 29, 2022 | 17.41 | 17.56 | 17.35 | 17.44 | 88,748 | +0.17(+0.98%) |
Dec 28, 2022 | 17.57 | 17.61 | 17.22 | 17.27 | 86,375 | -0.23(-1.29%) |
Dec 27, 2022 | 17.50 | 17.60 | 17.34 | 17.49 | 107,568 | +0.04(+0.22%) |
Dec 23, 2022 | 17.40 | 17.53 | 17.40 | 17.45 | 89,458 | +0.06(+0.33%) |
Dec 22, 2022 | 17.41 | 17.51 | 17.10 | 17.40 | 89,139 | -0.18(-1.02%) |
Dec 21, 2022 | 17.52 | 17.79 | 17.48 | 17.58 | 94,766 | +0.15(+0.87%) |
Dec 20, 2022 | 17.20 | 17.59 | 17.06 | 17.43 | 114,085 | +0.24(+1.37%) |
Dec 19, 2022 | 17.40 | 17.61 | 17.11 | 17.19 | 126,034 | -0.11(-0.65%) |
Dec 16, 2022 | 17.49 | 17.69 | 17.19 | 17.30 | 603,381 | -0.25(-1.45%) |
Dec 15, 2022 | 17.93 | 17.95 | 17.10 | 17.56 | 421,563 | -0.52(-2.87%) |
Dec 14, 2022 | 17.74 | 18.32 | 17.68 | 18.08 | 221,333 | +0.36(+2.02%) |
Dec 13, 2022 | 18.03 | 18.26 | 17.65 | 17.72 | 274,751 | +0.08(+0.43%) |
Dec 12, 2022 | 17.95 | 17.98 | 17.62 | 17.64 | 206,508 | -0.26(-1.47%) |
Dec 09, 2022 | 18.09 | 18.42 | 17.90 | 17.91 | 130,831 | -0.23(-1.25%) |
Dec 08, 2022 | 17.99 | 18.27 | 17.91 | 18.13 | 185,039 | +0.19(+1.05%) |
Dec 07, 2022 | 18.06 | 18.23 | 17.93 | 17.94 | 149,125 | -0.23(-1.24%) |
Dec 06, 2022 | 18.14 | 18.42 | 18.10 | 18.17 | 144,978 | +0.06(+0.31%) |
Dec 05, 2022 | 18.02 | 18.15 | 17.87 | 18.11 | 107,576 | -0.02(-0.10%) |
Dec 02, 2022 | 18.01 | 18.29 | 17.96 | 18.13 | 71,268 | -0.11(-0.62%) |
Dec 01, 2022 | 18.27 | 18.36 | 17.96 | 18.25 | 94,941 | +0.06(+0.31%) |
Nov 30, 2022 | 18.01 | 18.23 | 17.61 | 18.19 | 302,472 | +0.24(+1.31%) |
Nov 29, 2022 | 18.07 | 18.16 | 17.93 | 17.95 | 98,018 | -0.06(-0.31%) |
Nov 28, 2022 | 18.16 | 18.30 | 17.94 | 18.01 | 140,369 | -0.18(-0.98%) |
Nov 25, 2022 | 18.10 | 18.43 | 18.10 | 18.19 | 42,564 | +0.11(+0.63%) |
Nov 23, 2022 | 18.46 | 18.46 | 18.05 | 18.08 | 83,478 | -0.29(-1.59%) |
Nov 22, 2022 | 18.37 | 18.43 | 18.09 | 18.37 | 116,655 | +0.10(+0.57%) |
Nov 21, 2022 | 18.10 | 18.58 | 18.00 | 18.26 | 164,558 | +0.33(+1.84%) |
Nov 18, 2022 | 18.41 | 18.60 | 17.89 | 17.93 | 150,181 | -0.10(-0.57%) |
Nov 17, 2022 | 17.48 | 18.06 | 17.44 | 18.04 | 108,747 | +0.38(+2.13%) |
Nov 16, 2022 | 17.85 | 17.85 | 17.51 | 17.66 | 115,982 | -0.14(-0.79%) |
Nov 15, 2022 | 18.28 | 18.55 | 17.77 | 17.80 | 194,260 | +0.41(+2.37%) |
Nov 14, 2022 | 17.20 | 17.69 | 17.01 | 17.39 | 154,016 | +0.18(+1.03%) |
Nov 11, 2022 | 17.77 | 17.87 | 17.13 | 17.21 | 134,039 | -0.50(-2.80%) |
Nov 10, 2022 | 17.40 | 17.84 | 17.36 | 17.71 | 132,739 | +0.65(+3.78%) |
Nov 09, 2022 | 16.92 | 17.25 | 16.89 | 17.06 | 177,103 | +0.09(+0.55%) |
Nov 08, 2022 | 17.17 | 17.35 | 16.81 | 16.97 | 211,652 | -0.06(-0.33%) |
Nov 07, 2022 | 16.92 | 17.20 | 16.89 | 17.03 | 141,493 | +0.15(+0.89%) |
Nov 04, 2022 | 16.93 | 16.93 | 16.53 | 16.88 | 182,025 | +0.21(+1.23%) |
Nov 03, 2022 | 16.76 | 16.99 | 16.60 | 16.67 | 114,110 | -0.22(-1.33%) |
Nov 02, 2022 | 17.44 | 17.44 | 16.75 | 16.90 | 158,015 | -0.54(-3.11%) |