Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.00 | 16.49 | 15.98 | 16.48 | 286,342 | +0.61(+3.85%) |
Jan 30, 2023 | 15.99 | 16.16 | 15.86 | 15.87 | 137,143 | -0.21(-1.31%) |
Jan 27, 2023 | 16.15 | 16.21 | 16.06 | 16.07 | 116,372 | -0.08(-0.47%) |
Jan 26, 2023 | 16.12 | 16.16 | 15.87 | 16.15 | 126,815 | +0.12(+0.77%) |
Jan 25, 2023 | 15.95 | 16.04 | 15.73 | 16.03 | 112,782 | +0.02(+0.12%) |
Jan 24, 2023 | 15.74 | 16.07 | 15.68 | 16.01 | 116,042 | +0.13(+0.84%) |
Jan 23, 2023 | 15.94 | 16.07 | 15.71 | 15.87 | 219,836 | +0.07(+0.42%) |
Jan 20, 2023 | 16.18 | 16.22 | 15.64 | 15.81 | 290,312 | -0.30(-1.84%) |
Jan 19, 2023 | 16.07 | 16.42 | 16.05 | 16.10 | 270,036 | -0.10(-0.65%) |
Jan 18, 2023 | 16.68 | 16.98 | 16.17 | 16.21 | 346,311 | -0.47(-2.80%) |
Jan 17, 2023 | 17.00 | 17.00 | 16.61 | 16.68 | 206,367 | -0.15(-0.91%) |
Jan 13, 2023 | 16.74 | 16.97 | 16.68 | 16.83 | 130,870 | -0.03(-0.17%) |
Jan 12, 2023 | 16.90 | 17.14 | 16.70 | 16.86 | 285,364 | +0.05(+0.28%) |
Jan 11, 2023 | 16.67 | 16.85 | 16.54 | 16.81 | 241,131 | +0.20(+1.21%) |
Jan 10, 2023 | 16.24 | 16.74 | 16.23 | 16.61 | 335,887 | +0.35(+2.17%) |
Jan 09, 2023 | 16.33 | 16.76 | 16.23 | 16.26 | 286,975 | +0.09(+0.53%) |
Jan 06, 2023 | 14.68 | 16.20 | 14.68 | 16.17 | 406,811 | +1.47(+9.99%) |
Jan 05, 2023 | 17.06 | 17.06 | 14.67 | 14.70 | 810,734 | -3.06(-17.24%) |
Jan 04, 2023 | 17.81 | 17.88 | 17.63 | 17.76 | 165,848 | +0.08(+0.43%) |
Jan 03, 2023 | 17.74 | 17.88 | 17.54 | 17.69 | 193,697 | +0.15(+0.87%) |
Dec 30, 2022 | 17.59 | 17.61 | 17.42 | 17.53 | 89,661 | -0.11(-0.65%) |
Dec 29, 2022 | 17.62 | 17.77 | 17.56 | 17.65 | 87,673 | +0.17(+0.98%) |
Dec 28, 2022 | 17.78 | 17.82 | 17.43 | 17.48 | 85,329 | -0.23(-1.29%) |
Dec 27, 2022 | 17.72 | 17.82 | 17.55 | 17.71 | 106,265 | +0.04(+0.22%) |
Dec 23, 2022 | 17.61 | 17.75 | 17.61 | 17.67 | 88,375 | +0.06(+0.32%) |
Dec 22, 2022 | 17.62 | 17.73 | 17.31 | 17.61 | 88,060 | -0.18(-1.02%) |
Dec 21, 2022 | 17.73 | 18.01 | 17.70 | 17.79 | 93,618 | +0.15(+0.87%) |
Dec 20, 2022 | 17.41 | 17.80 | 17.27 | 17.64 | 112,703 | +0.24(+1.37%) |
Dec 19, 2022 | 17.61 | 17.83 | 17.32 | 17.40 | 124,508 | -0.11(-0.65%) |
Dec 16, 2022 | 17.71 | 17.91 | 17.40 | 17.52 | 596,074 | -0.26(-1.45%) |
Dec 15, 2022 | 18.15 | 18.17 | 17.31 | 17.77 | 416,458 | -0.52(-2.87%) |
Dec 14, 2022 | 17.95 | 18.55 | 17.90 | 18.30 | 218,653 | +0.36(+2.02%) |
Dec 13, 2022 | 18.25 | 18.49 | 17.87 | 17.94 | 271,424 | +0.08(+0.43%) |
Dec 12, 2022 | 18.17 | 18.20 | 17.84 | 17.86 | 204,007 | -0.27(-1.47%) |
Dec 09, 2022 | 18.31 | 18.64 | 18.12 | 18.13 | 129,247 | -0.23(-1.25%) |
Dec 08, 2022 | 18.21 | 18.50 | 18.13 | 18.36 | 182,798 | +0.19(+1.05%) |
Dec 07, 2022 | 18.28 | 18.46 | 18.15 | 18.16 | 147,319 | -0.23(-1.25%) |
Dec 06, 2022 | 18.36 | 18.64 | 18.32 | 18.39 | 143,223 | +0.06(+0.31%) |
Dec 05, 2022 | 18.24 | 18.37 | 18.09 | 18.34 | 106,273 | -0.02(-0.10%) |
Dec 02, 2022 | 18.23 | 18.52 | 18.18 | 18.36 | 70,405 | -0.11(-0.62%) |
Dec 01, 2022 | 18.50 | 18.58 | 18.18 | 18.47 | 93,791 | +0.06(+0.31%) |
Nov 30, 2022 | 18.23 | 18.45 | 17.83 | 18.41 | 298,809 | +0.24(+1.31%) |
Nov 29, 2022 | 18.29 | 18.38 | 18.15 | 18.17 | 96,831 | -0.06(-0.31%) |
Nov 28, 2022 | 18.38 | 18.53 | 18.16 | 18.23 | 138,669 | -0.18(-0.98%) |
Nov 25, 2022 | 18.33 | 18.65 | 18.33 | 18.41 | 42,048 | +0.11(+0.63%) |
Nov 23, 2022 | 18.69 | 18.69 | 18.27 | 18.30 | 82,467 | -0.30(-1.59%) |
Nov 22, 2022 | 18.59 | 18.66 | 18.31 | 18.59 | 115,243 | +0.10(+0.57%) |
Nov 21, 2022 | 18.33 | 18.81 | 18.22 | 18.49 | 162,565 | +0.33(+1.84%) |
Nov 18, 2022 | 18.63 | 18.83 | 18.11 | 18.15 | 148,362 | -0.10(-0.57%) |
Nov 17, 2022 | 17.70 | 18.28 | 17.65 | 18.26 | 107,430 | +0.38(+2.13%) |
Nov 16, 2022 | 18.07 | 18.07 | 17.73 | 17.88 | 114,577 | -0.14(-0.79%) |
Nov 15, 2022 | 18.50 | 18.78 | 17.99 | 18.02 | 191,908 | +0.42(+2.37%) |
Nov 14, 2022 | 17.42 | 17.91 | 17.22 | 17.60 | 152,151 | +0.18(+1.03%) |
Nov 11, 2022 | 17.99 | 18.09 | 17.34 | 17.42 | 132,416 | -0.50(-2.80%) |
Nov 10, 2022 | 17.61 | 18.06 | 17.58 | 17.93 | 131,132 | +0.65(+3.78%) |
Nov 09, 2022 | 17.13 | 17.46 | 17.09 | 17.27 | 174,958 | +0.09(+0.55%) |
Nov 08, 2022 | 17.38 | 17.57 | 17.02 | 17.18 | 209,088 | -0.06(-0.33%) |
Nov 07, 2022 | 17.13 | 17.42 | 17.09 | 17.24 | 139,779 | +0.15(+0.89%) |
Nov 04, 2022 | 17.14 | 17.14 | 16.73 | 17.08 | 179,821 | +0.21(+1.23%) |
Nov 03, 2022 | 16.97 | 17.20 | 16.80 | 16.88 | 112,728 | -0.23(-1.33%) |
Nov 02, 2022 | 17.65 | 17.65 | 16.95 | 17.10 | 156,101 | -0.55(-3.11%) |