Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.03 | 21.12 | 19.62 | 20.29 | 46,763 | -0.95(-4.47%) |
Jan 30, 2023 | 20.53 | 21.30 | 20.29 | 21.24 | 40,330 | +0.39(+1.87%) |
Jan 27, 2023 | 20.97 | 21.26 | 20.55 | 20.85 | 9,654 | -0.39(-1.84%) |
Jan 26, 2023 | 21.50 | 22.00 | 20.85 | 21.24 | 17,844 | -0.07(-0.33%) |
Jan 25, 2023 | 21.50 | 21.50 | 21.00 | 21.31 | 20,647 | -0.39(-1.80%) |
Jan 24, 2023 | 21.33 | 22.50 | 21.33 | 21.70 | 21,259 | -0.80(-3.56%) |
Jan 23, 2023 | 23.09 | 23.12 | 21.57 | 22.50 | 30,455 | -0.62(-2.68%) |
Jan 20, 2023 | 22.51 | 23.51 | 22.51 | 23.12 | 21,240 | +0.69(+3.08%) |
Jan 19, 2023 | 22.20 | 22.71 | 21.93 | 22.43 | 13,322 | -0.30(-1.30%) |
Jan 18, 2023 | 22.46 | 23.00 | 22.46 | 22.73 | 24,571 | +0.79(+3.58%) |
Jan 17, 2023 | 22.00 | 22.05 | 20.55 | 21.94 | 18,580 | -0.53(-2.36%) |
Jan 13, 2023 | 21.86 | 22.99 | 21.59 | 22.47 | 15,469 | +0.65(+2.98%) |
Jan 12, 2023 | 20.11 | 22.14 | 20.11 | 21.82 | 41,699 | +1.92(+9.65%) |
Jan 11, 2023 | 19.26 | 20.56 | 19.00 | 19.90 | 42,879 | +0.40(+2.05%) |
Jan 10, 2023 | 18.90 | 20.95 | 18.66 | 19.50 | 67,325 | +1.49(+8.27%) |
Jan 09, 2023 | 22.00 | 22.00 | 18.00 | 18.01 | 53,986 | -4.08(-18.47%) |
Jan 06, 2023 | 22.05 | 23.19 | 21.58 | 22.09 | 39,249 | +0.26(+1.19%) |
Jan 05, 2023 | 17.95 | 23.19 | 17.95 | 21.83 | 114,220 | +3.80(+21.08%) |
Jan 04, 2023 | 18.32 | 18.32 | 17.65 | 18.03 | 14,300 | -0.63(-3.38%) |
Jan 03, 2023 | 18.43 | 18.66 | 17.93 | 18.66 | 12,762 | +0.26(+1.41%) |
Dec 30, 2022 | 18.01 | 18.61 | 17.85 | 18.40 | 13,925 | -0.02(-0.11%) |
Dec 29, 2022 | 18.03 | 18.42 | 17.85 | 18.42 | 13,476 | +0.68(+3.83%) |
Dec 28, 2022 | 17.51 | 18.08 | 17.50 | 17.74 | 8,190 | -0.02(-0.11%) |
Dec 27, 2022 | 17.68 | 18.70 | 17.64 | 17.76 | 28,339 | +0.26(+1.49%) |
Dec 23, 2022 | 16.50 | 18.10 | 16.50 | 17.50 | 5,458 | +0.57(+3.37%) |
Dec 22, 2022 | 17.25 | 17.77 | 16.70 | 16.93 | 20,649 | -0.32(-1.86%) |
Dec 21, 2022 | 16.83 | 18.89 | 16.83 | 17.25 | 24,263 | +0.45(+2.68%) |
Dec 20, 2022 | 17.84 | 17.84 | 16.80 | 16.80 | 28,986 | -0.76(-4.33%) |
Dec 19, 2022 | 18.49 | 18.49 | 17.36 | 17.56 | 16,886 | -1.00(-5.39%) |
Dec 16, 2022 | 18.98 | 19.41 | 18.51 | 18.56 | 23,659 | -0.33(-1.75%) |
Dec 15, 2022 | 19.51 | 19.51 | 18.40 | 18.89 | 18,896 | -0.51(-2.63%) |
Dec 14, 2022 | 19.64 | 19.64 | 18.50 | 19.40 | 37,675 | -0.10(-0.51%) |
Dec 13, 2022 | 19.32 | 19.50 | 18.96 | 19.50 | 10,264 | +0.50(+2.63%) |
Dec 12, 2022 | 19.00 | 19.03 | 18.61 | 19.00 | 9,941 | +0.16(+0.85%) |
Dec 09, 2022 | 19.16 | 19.41 | 18.67 | 18.84 | 10,852 | -0.33(-1.72%) |
Dec 08, 2022 | 19.27 | 20.28 | 19.00 | 19.17 | 22,163 | +0.14(+0.74%) |
Dec 07, 2022 | 19.13 | 20.32 | 18.61 | 19.03 | 20,057 | -0.46(-2.36%) |
Dec 06, 2022 | 19.68 | 19.68 | 18.49 | 19.49 | 19,135 | -0.03(-0.15%) |
Dec 05, 2022 | 21.09 | 22.00 | 19.22 | 19.52 | 65,078 | -1.54(-7.31%) |
Dec 02, 2022 | 22.50 | 22.50 | 20.56 | 21.06 | 21,961 | -2.08(-8.99%) |
Dec 01, 2022 | 21.21 | 23.77 | 20.14 | 23.14 | 15,701 | +1.97(+9.31%) |
Nov 30, 2022 | 20.99 | 21.29 | 20.49 | 21.17 | 8,925 | +0.13(+0.62%) |
Nov 29, 2022 | 21.47 | 21.82 | 20.50 | 21.04 | 22,711 | -0.47(-2.19%) |
Nov 28, 2022 | 23.84 | 23.84 | 21.06 | 21.51 | 19,122 | -2.59(-10.75%) |
Nov 25, 2022 | 25.39 | 25.46 | 23.12 | 24.10 | 26,660 | -1.35(-5.30%) |
Nov 23, 2022 | 22.07 | 26.00 | 22.00 | 25.45 | 60,393 | +3.45(+15.68%) |
Nov 22, 2022 | 18.98 | 22.00 | 18.01 | 22.00 | 41,988 | +3.02(+15.91%) |
Nov 21, 2022 | 18.53 | 19.26 | 17.97 | 18.98 | 15,502 | +0.57(+3.10%) |
Nov 18, 2022 | 17.80 | 18.70 | 17.80 | 18.41 | 10,687 | +0.86(+4.90%) |
Nov 17, 2022 | 17.95 | 18.44 | 17.41 | 17.55 | 7,157 | -0.49(-2.72%) |
Nov 16, 2022 | 19.25 | 19.25 | 17.82 | 18.04 | 22,753 | -0.25(-1.37%) |
Nov 15, 2022 | 18.82 | 19.39 | 18.23 | 18.29 | 16,489 | -0.11(-0.60%) |
Nov 14, 2022 | 18.77 | 19.40 | 17.80 | 18.40 | 20,206 | +0.59(+3.31%) |
Nov 11, 2022 | 17.41 | 18.40 | 17.41 | 17.81 | 12,930 | +0.29(+1.66%) |
Nov 10, 2022 | 18.40 | 18.40 | 17.40 | 17.52 | 5,569 | -0.13(-0.74%) |
Nov 09, 2022 | 18.38 | 18.38 | 17.65 | 17.65 | 5,139 | -0.38(-2.11%) |
Nov 08, 2022 | 17.35 | 18.49 | 17.35 | 18.03 | 16,666 | +0.57(+3.26%) |
Nov 07, 2022 | 17.28 | 17.66 | 17.26 | 17.46 | 5,768 | +0.36(+2.11%) |
Nov 04, 2022 | 16.61 | 17.28 | 16.61 | 17.10 | 10,262 | +0.42(+2.52%) |
Nov 03, 2022 | 16.85 | 17.65 | 16.68 | 16.68 | 14,332 | -0.68(-3.92%) |
Nov 02, 2022 | 17.13 | 17.50 | 17.12 | 17.36 | 9,227 | +0.24(+1.40%) |