Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.81 | 16.30 | 15.79 | 16.28 | 289,750 | +0.60(+3.85%) |
Jan 30, 2023 | 15.80 | 15.97 | 15.67 | 15.68 | 138,775 | -0.21(-1.31%) |
Jan 27, 2023 | 15.96 | 16.02 | 15.87 | 15.89 | 117,757 | -0.08(-0.47%) |
Jan 26, 2023 | 15.93 | 15.97 | 15.69 | 15.96 | 128,324 | +0.12(+0.77%) |
Jan 25, 2023 | 15.76 | 15.85 | 15.55 | 15.84 | 114,124 | +0.02(+0.12%) |
Jan 24, 2023 | 15.56 | 15.88 | 15.50 | 15.82 | 117,424 | +0.13(+0.84%) |
Jan 23, 2023 | 15.75 | 15.88 | 15.53 | 15.69 | 222,453 | +0.07(+0.42%) |
Jan 20, 2023 | 15.99 | 16.03 | 15.45 | 15.62 | 293,768 | -0.29(-1.84%) |
Jan 19, 2023 | 15.88 | 16.23 | 15.86 | 15.91 | 273,250 | -0.10(-0.65%) |
Jan 18, 2023 | 16.48 | 16.78 | 15.98 | 16.02 | 350,433 | -0.46(-2.80%) |
Jan 17, 2023 | 16.80 | 16.80 | 16.41 | 16.48 | 208,823 | -0.15(-0.91%) |
Jan 13, 2023 | 16.55 | 16.77 | 16.48 | 16.63 | 132,428 | -0.03(-0.17%) |
Jan 12, 2023 | 16.70 | 16.94 | 16.51 | 16.66 | 288,761 | +0.05(+0.28%) |
Jan 11, 2023 | 16.47 | 16.65 | 16.35 | 16.61 | 244,002 | +0.20(+1.21%) |
Jan 10, 2023 | 16.05 | 16.55 | 16.04 | 16.41 | 339,886 | +0.35(+2.17%) |
Jan 09, 2023 | 16.14 | 16.56 | 16.04 | 16.07 | 290,391 | +0.08(+0.53%) |
Jan 06, 2023 | 14.51 | 16.01 | 14.51 | 15.98 | 411,654 | +1.45(+9.99%) |
Jan 05, 2023 | 16.86 | 16.86 | 14.50 | 14.53 | 820,385 | -3.03(-17.24%) |
Jan 04, 2023 | 17.60 | 17.67 | 17.42 | 17.55 | 167,822 | +0.08(+0.43%) |
Jan 03, 2023 | 17.54 | 17.67 | 17.34 | 17.48 | 196,002 | +0.15(+0.87%) |
Dec 30, 2022 | 17.39 | 17.40 | 17.22 | 17.33 | 90,728 | -0.11(-0.65%) |
Dec 29, 2022 | 17.41 | 17.56 | 17.36 | 17.44 | 88,716 | +0.17(+0.98%) |
Dec 28, 2022 | 17.57 | 17.61 | 17.22 | 17.27 | 86,345 | -0.23(-1.29%) |
Dec 27, 2022 | 17.51 | 17.61 | 17.34 | 17.50 | 107,530 | +0.04(+0.22%) |
Dec 23, 2022 | 17.40 | 17.54 | 17.40 | 17.46 | 89,427 | +0.06(+0.33%) |
Dec 22, 2022 | 17.41 | 17.52 | 17.11 | 17.40 | 89,108 | -0.18(-1.02%) |
Dec 21, 2022 | 17.53 | 17.80 | 17.49 | 17.58 | 94,732 | +0.15(+0.87%) |
Dec 20, 2022 | 17.21 | 17.59 | 17.06 | 17.43 | 114,044 | +0.24(+1.37%) |
Dec 19, 2022 | 17.40 | 17.62 | 17.12 | 17.20 | 125,990 | -0.11(-0.65%) |
Dec 16, 2022 | 17.50 | 17.70 | 17.20 | 17.31 | 603,169 | -0.25(-1.45%) |
Dec 15, 2022 | 17.93 | 17.96 | 17.10 | 17.56 | 421,415 | -0.52(-2.87%) |
Dec 14, 2022 | 17.74 | 18.33 | 17.69 | 18.08 | 221,255 | +0.36(+2.02%) |
Dec 13, 2022 | 18.04 | 18.27 | 17.66 | 17.72 | 274,654 | +0.08(+0.43%) |
Dec 12, 2022 | 17.96 | 17.99 | 17.63 | 17.65 | 206,435 | -0.26(-1.47%) |
Dec 09, 2022 | 18.09 | 18.42 | 17.90 | 17.91 | 130,785 | -0.23(-1.25%) |
Dec 08, 2022 | 18.00 | 18.28 | 17.91 | 18.14 | 184,973 | +0.19(+1.05%) |
Dec 07, 2022 | 18.06 | 18.24 | 17.94 | 17.95 | 149,072 | -0.23(-1.24%) |
Dec 06, 2022 | 18.15 | 18.42 | 18.10 | 18.18 | 144,927 | +0.06(+0.31%) |
Dec 05, 2022 | 18.03 | 18.16 | 17.88 | 18.12 | 107,538 | -0.02(-0.10%) |
Dec 02, 2022 | 18.02 | 18.30 | 17.97 | 18.14 | 71,243 | -0.11(-0.62%) |
Dec 01, 2022 | 18.28 | 18.37 | 17.97 | 18.25 | 94,908 | +0.06(+0.31%) |
Nov 30, 2022 | 18.02 | 18.23 | 17.62 | 18.20 | 302,366 | +0.24(+1.31%) |
Nov 29, 2022 | 18.07 | 18.17 | 17.94 | 17.96 | 97,983 | -0.06(-0.31%) |
Nov 28, 2022 | 18.17 | 18.31 | 17.95 | 18.02 | 140,320 | -0.18(-0.98%) |
Nov 25, 2022 | 18.11 | 18.43 | 18.11 | 18.20 | 42,549 | +0.11(+0.63%) |
Nov 23, 2022 | 18.47 | 18.47 | 18.05 | 18.08 | 83,449 | -0.29(-1.59%) |
Nov 22, 2022 | 18.37 | 18.44 | 18.09 | 18.37 | 116,614 | +0.10(+0.57%) |
Nov 21, 2022 | 18.11 | 18.59 | 18.01 | 18.27 | 164,500 | +0.33(+1.84%) |
Nov 18, 2022 | 18.41 | 18.61 | 17.90 | 17.94 | 150,128 | -0.10(-0.57%) |
Nov 17, 2022 | 17.49 | 18.06 | 17.45 | 18.04 | 108,709 | +0.38(+2.13%) |
Nov 16, 2022 | 17.86 | 17.86 | 17.52 | 17.67 | 115,941 | -0.14(-0.79%) |
Nov 15, 2022 | 18.29 | 18.56 | 17.78 | 17.81 | 194,192 | +0.41(+2.37%) |
Nov 14, 2022 | 17.21 | 17.70 | 17.01 | 17.40 | 153,962 | +0.18(+1.03%) |
Nov 11, 2022 | 17.78 | 17.87 | 17.14 | 17.22 | 133,992 | -0.50(-2.80%) |
Nov 10, 2022 | 17.41 | 17.85 | 17.37 | 17.72 | 132,693 | +0.65(+3.78%) |
Nov 09, 2022 | 16.93 | 17.26 | 16.89 | 17.07 | 177,041 | +0.09(+0.55%) |
Nov 08, 2022 | 17.17 | 17.36 | 16.82 | 16.98 | 211,577 | -0.06(-0.33%) |
Nov 07, 2022 | 16.93 | 17.21 | 16.89 | 17.03 | 141,443 | +0.15(+0.89%) |
Nov 04, 2022 | 16.94 | 16.94 | 16.54 | 16.88 | 181,961 | +0.21(+1.23%) |
Nov 03, 2022 | 16.77 | 17.00 | 16.60 | 16.68 | 114,070 | -0.22(-1.33%) |
Nov 02, 2022 | 17.44 | 17.44 | 16.75 | 16.90 | 157,960 | -0.54(-3.11%) |