Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.90 | 16.15 | 15.90 | 16.15 | 595,489 | +0.28(+1.76%) |
Jan 30, 2023 | 15.95 | 16.02 | 15.86 | 15.87 | 257,471 | -1.18(-6.92%) |
Jan 27, 2023 | 16.97 | 17.13 | 16.94 | 17.05 | 190,967 | +0.04(+0.24%) |
Jan 26, 2023 | 16.94 | 17.02 | 16.82 | 17.01 | 379,162 | +0.29(+1.73%) |
Jan 25, 2023 | 16.38 | 16.72 | 16.38 | 16.72 | 202,134 | +0.07(+0.42%) |
Jan 24, 2023 | 16.52 | 16.70 | 16.48 | 16.65 | 670,925 | +0.01(+0.06%) |
Jan 23, 2023 | 16.29 | 16.64 | 16.28 | 16.64 | 610,641 | +0.15(+0.91%) |
Jan 20, 2023 | 16.16 | 16.49 | 16.14 | 16.49 | 561,926 | +0.32(+1.98%) |
Jan 19, 2023 | 16.00 | 16.20 | 15.97 | 16.17 | 428,693 | +0.07(+0.43%) |
Jan 18, 2023 | 16.45 | 16.50 | 16.07 | 16.10 | 334,992 | -0.20(-1.20%) |
Jan 17, 2023 | 16.27 | 16.39 | 16.24 | 16.30 | 338,127 | -0.29(-1.78%) |
Jan 13, 2023 | 16.33 | 16.60 | 16.33 | 16.59 | 504,456 | +0.29(+1.78%) |
Jan 12, 2023 | 16.19 | 16.37 | 16.00 | 16.30 | 201,495 | -0.03(-0.18%) |
Jan 11, 2023 | 16.40 | 16.41 | 16.18 | 16.33 | 175,440 | +0.31(+1.94%) |
Jan 10, 2023 | 15.95 | 16.06 | 15.85 | 16.02 | 454,588 | +0.21(+1.33%) |
Jan 09, 2023 | 15.98 | 16.05 | 15.81 | 15.81 | 592,930 | +0.24(+1.54%) |
Jan 06, 2023 | 15.20 | 15.60 | 15.07 | 15.57 | 519,367 | +0.54(+3.59%) |
Jan 05, 2023 | 15.00 | 15.13 | 14.90 | 15.03 | 698,378 | -0.58(-3.70%) |
Jan 04, 2023 | 15.16 | 15.61 | 15.13 | 15.61 | 976,667 | +1.13(+7.79%) |
Jan 03, 2023 | 14.50 | 14.62 | 14.40 | 14.48 | 475,003 | +0.75(+5.46%) |
Dec 30, 2022 | 13.74 | 13.79 | 13.66 | 13.73 | 469,509 | -0.34(-2.42%) |
Dec 29, 2022 | 13.91 | 14.09 | 13.87 | 14.07 | 288,510 | +0.57(+4.22%) |
Dec 28, 2022 | 13.71 | 13.79 | 13.49 | 13.50 | 407,985 | -0.29(-2.10%) |
Dec 27, 2022 | 13.60 | 13.84 | 13.60 | 13.79 | 531,740 | +0.41(+3.06%) |
Dec 23, 2022 | 13.37 | 13.54 | 13.28 | 13.38 | 330,899 | -0.03(-0.22%) |
Dec 22, 2022 | 13.66 | 13.79 | 13.31 | 13.41 | 735,558 | -0.31(-2.26%) |
Dec 21, 2022 | 13.47 | 13.74 | 13.45 | 13.72 | 296,506 | +0.39(+2.93%) |
Dec 20, 2022 | 13.41 | 13.50 | 13.31 | 13.33 | 1,507,757 | -0.15(-1.11%) |
Dec 19, 2022 | 13.77 | 13.77 | 13.45 | 13.48 | 843,476 | +0.05(+0.37%) |
Dec 16, 2022 | 13.56 | 13.69 | 13.41 | 13.43 | 544,708 | -0.10(-0.74%) |
Dec 15, 2022 | 13.93 | 14.02 | 13.47 | 13.53 | 579,558 | -0.67(-4.72%) |
Dec 14, 2022 | 14.11 | 14.26 | 14.02 | 14.20 | 455,288 | +0.19(+1.36%) |
Dec 13, 2022 | 14.22 | 14.38 | 13.94 | 14.01 | 959,122 | +0.46(+3.39%) |
Dec 12, 2022 | 13.50 | 13.58 | 13.38 | 13.55 | 1,581,633 | +0.05(+0.37%) |
Dec 09, 2022 | 13.59 | 13.70 | 13.50 | 13.50 | 414,262 | -0.09(-0.66%) |
Dec 08, 2022 | 13.42 | 13.60 | 13.36 | 13.59 | 468,366 | +0.46(+3.50%) |
Dec 07, 2022 | 13.16 | 13.23 | 13.05 | 13.13 | 718,314 | +0.09(+0.69%) |
Dec 06, 2022 | 13.27 | 13.29 | 12.99 | 13.04 | 910,635 | -0.14(-1.06%) |
Dec 05, 2022 | 13.51 | 13.55 | 13.18 | 13.18 | 963,936 | +0.12(+0.92%) |
Dec 02, 2022 | 12.84 | 13.14 | 12.83 | 13.06 | 450,678 | +0.17(+1.32%) |
Dec 01, 2022 | 12.81 | 13.00 | 12.74 | 12.89 | 501,309 | -0.09(-0.69%) |
Nov 30, 2022 | 12.96 | 13.10 | 12.77 | 12.98 | 452,667 | +0.65(+5.27%) |
Nov 29, 2022 | 12.27 | 12.51 | 12.16 | 12.33 | 1,128,597 | -0.04(-0.28%) |
Nov 28, 2022 | 12.09 | 12.50 | 12.09 | 12.37 | 728,086 | +0.34(+2.78%) |
Nov 25, 2022 | 11.99 | 12.08 | 11.96 | 12.03 | 161,142 | +0.04(+0.33%) |
Nov 23, 2022 | 11.76 | 12.00 | 11.73 | 11.99 | 294,250 | +0.35(+3.01%) |
Nov 22, 2022 | 11.55 | 11.65 | 11.48 | 11.64 | 466,921 | -0.26(-2.18%) |
Nov 21, 2022 | 11.92 | 12.00 | 11.72 | 11.90 | 405,944 | -0.24(-1.98%) |
Nov 18, 2022 | 12.41 | 12.41 | 12.07 | 12.14 | 303,245 | -0.40(-3.19%) |
Nov 17, 2022 | 12.11 | 12.61 | 12.10 | 12.54 | 477,825 | +0.23(+1.87%) |
Nov 16, 2022 | 12.77 | 12.83 | 12.23 | 12.31 | 783,258 | +0.27(+2.24%) |
Nov 15, 2022 | 11.89 | 12.29 | 11.81 | 12.04 | 628,181 | +0.80(+7.12%) |
Nov 14, 2022 | 11.28 | 11.42 | 11.20 | 11.24 | 267,334 | -0.05(-0.44%) |
Nov 11, 2022 | 11.39 | 11.47 | 11.26 | 11.29 | 803,752 | +0.81(+7.73%) |
Nov 10, 2022 | 10.32 | 10.51 | 10.24 | 10.48 | 639,100 | +0.89(+9.28%) |
Nov 09, 2022 | 9.800 | 9.850 | 9.580 | 9.590 | 1,109,754 | -0.61(-5.98%) |
Nov 08, 2022 | 9.880 | 10.34 | 9.810 | 10.20 | 983,938 | +0.07(+0.69%) |
Nov 07, 2022 | 10.27 | 10.30 | 10.07 | 10.13 | 386,372 | +0.03(+0.30%) |
Nov 04, 2022 | 9.840 | 10.14 | 9.730 | 10.10 | 1,701,853 | +1.07(+11.85%) |
Nov 03, 2022 | 8.920 | 9.140 | 8.910 | 9.030 | 688,332 | -0.16(-1.74%) |
Nov 02, 2022 | 9.470 | 9.480 | 9.160 | 9.190 | 1,035,834 | -0.09(-0.97%) |