Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.93 | 18.90 | 17.57 | 18.65 | 275,676 | +0.79(+4.42%) |
Jan 30, 2023 | 17.66 | 18.47 | 17.53 | 17.86 | 339,574 | -0.14(-0.78%) |
Jan 27, 2023 | 17.80 | 18.22 | 17.15 | 18.00 | 327,906 | +0.22(+1.24%) |
Jan 26, 2023 | 17.86 | 18.00 | 17.20 | 17.78 | 468,534 | +0.24(+1.37%) |
Jan 25, 2023 | 17.25 | 17.76 | 17.04 | 17.54 | 169,669 | -0.14(-0.79%) |
Jan 24, 2023 | 18.30 | 18.66 | 17.40 | 17.68 | 486,360 | -0.70(-3.81%) |
Jan 23, 2023 | 18.43 | 18.48 | 17.97 | 18.38 | 256,965 | -0.01(-0.05%) |
Jan 20, 2023 | 17.80 | 18.55 | 17.79 | 18.39 | 167,774 | +0.66(+3.72%) |
Jan 19, 2023 | 17.96 | 18.28 | 17.56 | 17.73 | 231,680 | -0.34(-1.88%) |
Jan 18, 2023 | 17.93 | 18.10 | 17.45 | 18.07 | 262,739 | +0.36(+2.03%) |
Jan 17, 2023 | 17.53 | 17.84 | 17.30 | 17.71 | 184,607 | +0.04(+0.23%) |
Jan 13, 2023 | 17.19 | 17.88 | 17.13 | 17.67 | 189,781 | +0.17(+0.97%) |
Jan 12, 2023 | 16.47 | 17.51 | 16.11 | 17.50 | 277,312 | +1.21(+7.43%) |
Jan 11, 2023 | 16.29 | 16.29 | 15.77 | 16.29 | 194,801 | +0.04(+0.25%) |
Jan 10, 2023 | 16.79 | 17.12 | 16.15 | 16.25 | 186,377 | -0.56(-3.33%) |
Jan 09, 2023 | 16.13 | 17.28 | 16.10 | 16.81 | 195,869 | +0.08(+0.48%) |
Jan 06, 2023 | 17.23 | 17.23 | 16.48 | 16.73 | 206,299 | -0.32(-1.88%) |
Jan 05, 2023 | 17.54 | 17.54 | 17.00 | 17.05 | 170,784 | -0.76(-4.27%) |
Jan 04, 2023 | 17.58 | 17.93 | 17.08 | 17.81 | 233,597 | +0.49(+2.83%) |
Jan 03, 2023 | 17.43 | 18.01 | 16.81 | 17.32 | 483,261 | +0.42(+2.49%) |
Dec 30, 2022 | 16.49 | 17.00 | 16.17 | 16.90 | 276,870 | +0.00(+0.00%) |
Dec 29, 2022 | 15.99 | 16.92 | 15.85 | 16.90 | 213,979 | +1.20(+7.64%) |
Dec 28, 2022 | 15.46 | 15.90 | 15.35 | 15.70 | 208,716 | +0.19(+1.23%) |
Dec 27, 2022 | 15.85 | 16.02 | 15.41 | 15.51 | 156,256 | -0.54(-3.36%) |
Dec 23, 2022 | 16.13 | 16.43 | 15.72 | 16.05 | 174,035 | -0.08(-0.50%) |
Dec 22, 2022 | 16.34 | 16.44 | 15.23 | 16.13 | 331,136 | -0.59(-3.53%) |
Dec 21, 2022 | 16.71 | 17.25 | 16.29 | 16.72 | 187,637 | +0.24(+1.46%) |
Dec 20, 2022 | 16.13 | 16.93 | 15.93 | 16.48 | 234,817 | +0.13(+0.80%) |
Dec 19, 2022 | 17.09 | 17.09 | 16.09 | 16.35 | 457,438 | -0.75(-4.39%) |
Dec 16, 2022 | 16.73 | 17.69 | 16.71 | 17.10 | 410,386 | +0.17(+1.00%) |
Dec 15, 2022 | 17.22 | 17.87 | 16.58 | 16.93 | 442,015 | -0.43(-2.48%) |
Dec 14, 2022 | 18.25 | 18.64 | 17.19 | 17.36 | 345,910 | -1.09(-5.91%) |
Dec 13, 2022 | 19.30 | 20.12 | 18.06 | 18.45 | 477,256 | +0.33(+1.82%) |
Dec 12, 2022 | 17.67 | 18.12 | 17.55 | 18.12 | 235,031 | +0.42(+2.37%) |
Dec 09, 2022 | 17.84 | 18.14 | 17.55 | 17.70 | 221,717 | -0.29(-1.61%) |
Dec 08, 2022 | 19.40 | 19.59 | 17.88 | 17.99 | 294,872 | -1.22(-6.35%) |
Dec 07, 2022 | 19.12 | 19.93 | 18.63 | 19.21 | 216,413 | +0.12(+0.63%) |
Dec 06, 2022 | 20.14 | 20.14 | 18.92 | 19.09 | 208,170 | -1.23(-6.05%) |
Dec 05, 2022 | 20.94 | 21.42 | 20.12 | 20.32 | 212,018 | -0.86(-4.06%) |
Dec 02, 2022 | 19.72 | 21.25 | 19.52 | 21.18 | 281,019 | +0.93(+4.59%) |
Dec 01, 2022 | 19.75 | 20.73 | 19.73 | 20.25 | 220,241 | +0.58(+2.95%) |
Nov 30, 2022 | 18.80 | 19.75 | 18.34 | 19.67 | 312,244 | +0.94(+5.02%) |
Nov 29, 2022 | 18.77 | 19.30 | 18.50 | 18.73 | 224,672 | -0.12(-0.64%) |
Nov 28, 2022 | 19.01 | 19.78 | 18.79 | 18.85 | 203,028 | -0.39(-2.03%) |
Nov 25, 2022 | 19.56 | 19.70 | 19.18 | 19.24 | 90,088 | -0.48(-2.43%) |
Nov 23, 2022 | 19.82 | 20.13 | 19.20 | 19.72 | 312,932 | -0.18(-0.90%) |
Nov 22, 2022 | 19.75 | 20.32 | 19.15 | 19.90 | 164,367 | +0.17(+0.86%) |
Nov 21, 2022 | 19.45 | 19.99 | 19.06 | 19.73 | 202,194 | +0.01(+0.05%) |
Nov 18, 2022 | 21.12 | 21.74 | 19.28 | 19.72 | 341,651 | -0.80(-3.90%) |
Nov 17, 2022 | 20.05 | 21.26 | 19.78 | 20.52 | 304,025 | -0.15(-0.73%) |
Nov 16, 2022 | 21.87 | 22.14 | 20.48 | 20.67 | 491,310 | -1.59(-7.14%) |
Nov 15, 2022 | 23.49 | 24.10 | 22.18 | 22.26 | 410,981 | -0.47(-2.07%) |
Nov 14, 2022 | 21.97 | 23.19 | 21.66 | 22.73 | 439,669 | +0.34(+1.52%) |
Nov 11, 2022 | 22.09 | 23.42 | 21.51 | 22.39 | 700,625 | +0.31(+1.40%) |
Nov 10, 2022 | 20.09 | 22.14 | 20.09 | 22.08 | 716,200 | +3.16(+16.70%) |
Nov 09, 2022 | 21.30 | 21.96 | 18.08 | 18.92 | 1,419,203 | -3.09(-14.04%) |
Nov 08, 2022 | 18.49 | 22.54 | 18.49 | 22.01 | 3,464,242 | +5.97(+37.22%) |
Nov 07, 2022 | 17.05 | 17.21 | 15.88 | 16.04 | 809,095 | -1.01(-5.92%) |
Nov 04, 2022 | 17.56 | 18.04 | 16.87 | 17.05 | 385,320 | -0.19(-1.10%) |
Nov 03, 2022 | 17.71 | 17.78 | 16.93 | 17.24 | 519,356 | -0.79(-4.38%) |
Nov 02, 2022 | 20.37 | 17.78 | 18.03 | 791,582 | -2.51(-12.22%) |