Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.81 | 17.35 | 16.81 | 17.01 | 581,396 | -0.03(-0.18%) |
Jan 30, 2023 | 17.01 | 17.27 | 16.77 | 17.04 | 517,849 | -0.27(-1.56%) |
Jan 27, 2023 | 17.78 | 18.08 | 17.22 | 17.31 | 477,117 | -0.67(-3.73%) |
Jan 26, 2023 | 17.98 | 18.19 | 17.35 | 17.98 | 744,195 | +0.11(+0.62%) |
Jan 25, 2023 | 18.95 | 19.14 | 17.69 | 17.87 | 849,859 | -0.18(-1.00%) |
Jan 24, 2023 | 17.82 | 18.16 | 17.53 | 18.05 | 954,943 | +0.20(+1.12%) |
Jan 23, 2023 | 18.48 | 18.71 | 17.71 | 17.85 | 1,097,986 | -0.55(-2.99%) |
Jan 20, 2023 | 19.92 | 20.15 | 18.18 | 18.40 | 3,121,798 | -0.29(-1.55%) |
Jan 19, 2023 | 17.96 | 18.76 | 16.86 | 18.69 | 1,703,677 | -1.92(-9.32%) |
Jan 18, 2023 | 21.40 | 21.76 | 20.57 | 20.61 | 646,085 | -0.66(-3.10%) |
Jan 17, 2023 | 21.35 | 21.55 | 20.65 | 21.27 | 995,165 | -0.23(-1.07%) |
Jan 13, 2023 | 21.83 | 22.46 | 21.06 | 21.50 | 683,679 | -0.60(-2.71%) |
Jan 12, 2023 | 21.64 | 22.76 | 21.57 | 22.10 | 851,261 | +0.60(+2.79%) |
Jan 11, 2023 | 21.29 | 21.89 | 21.00 | 21.50 | 902,155 | +0.04(+0.19%) |
Jan 10, 2023 | 20.51 | 21.59 | 20.51 | 21.46 | 960,966 | +0.97(+4.73%) |
Jan 09, 2023 | 21.87 | 22.22 | 19.41 | 20.49 | 1,048,033 | -1.12(-5.18%) |
Jan 06, 2023 | 20.87 | 22.26 | 20.29 | 21.61 | 1,600,471 | +1.36(+6.72%) |
Jan 05, 2023 | 19.74 | 21.21 | 19.53 | 20.25 | 1,674,918 | +0.49(+2.48%) |
Jan 04, 2023 | 17.31 | 19.89 | 16.94 | 19.76 | 2,645,032 | +3.82(+23.96%) |
Jan 03, 2023 | 16.48 | 16.69 | 15.86 | 15.94 | 334,735 | -0.45(-2.75%) |
Dec 30, 2022 | 15.95 | 16.43 | 15.69 | 16.39 | 582,663 | +0.40(+2.50%) |
Dec 29, 2022 | 15.35 | 16.17 | 15.35 | 15.99 | 406,636 | +0.66(+4.31%) |
Dec 28, 2022 | 15.28 | 15.51 | 15.04 | 15.33 | 356,324 | +0.05(+0.33%) |
Dec 27, 2022 | 15.80 | 15.88 | 15.23 | 15.28 | 629,663 | -0.56(-3.54%) |
Dec 23, 2022 | 16.47 | 16.55 | 15.62 | 15.84 | 442,452 | -0.64(-3.88%) |
Dec 22, 2022 | 15.82 | 16.50 | 15.69 | 16.48 | 356,833 | +0.56(+3.52%) |
Dec 21, 2022 | 15.57 | 16.04 | 15.15 | 15.92 | 402,005 | +0.49(+3.18%) |
Dec 20, 2022 | 14.96 | 15.67 | 14.52 | 15.43 | 659,140 | +0.58(+3.91%) |
Dec 19, 2022 | 15.29 | 15.29 | 14.62 | 14.85 | 575,230 | -0.46(-3.00%) |
Dec 16, 2022 | 15.49 | 15.78 | 15.17 | 15.31 | 803,680 | -0.39(-2.48%) |
Dec 15, 2022 | 15.82 | 15.83 | 15.44 | 15.70 | 426,673 | -0.18(-1.13%) |
Dec 14, 2022 | 15.61 | 16.09 | 15.32 | 15.88 | 336,097 | +0.26(+1.66%) |
Dec 13, 2022 | 16.03 | 16.16 | 14.88 | 15.62 | 421,263 | -0.06(-0.38%) |
Dec 12, 2022 | 15.12 | 15.84 | 14.92 | 15.68 | 472,256 | +0.56(+3.70%) |
Dec 09, 2022 | 15.20 | 15.48 | 15.09 | 15.12 | 478,961 | -0.12(-0.79%) |
Dec 08, 2022 | 15.24 | 15.32 | 14.86 | 15.24 | 259,270 | +0.09(+0.59%) |
Dec 07, 2022 | 15.04 | 15.19 | 14.86 | 15.15 | 348,455 | +0.09(+0.60%) |
Dec 06, 2022 | 15.09 | 15.26 | 14.77 | 15.06 | 458,432 | +0.04(+0.27%) |
Dec 05, 2022 | 15.63 | 15.63 | 14.73 | 15.02 | 2,258,554 | -0.63(-4.03%) |
Dec 02, 2022 | 15.03 | 15.71 | 14.70 | 15.65 | 475,649 | +0.44(+2.89%) |
Dec 01, 2022 | 15.86 | 16.32 | 15.20 | 15.21 | 387,131 | -0.70(-4.40%) |
Nov 30, 2022 | 15.73 | 15.99 | 15.43 | 15.91 | 437,896 | +0.36(+2.32%) |
Nov 29, 2022 | 15.59 | 15.78 | 15.34 | 15.55 | 282,284 | +0.01(+0.06%) |
Nov 28, 2022 | 15.64 | 15.94 | 15.31 | 15.54 | 370,540 | -0.39(-2.45%) |
Nov 25, 2022 | 15.33 | 16.05 | 15.23 | 15.93 | 146,525 | +0.52(+3.37%) |
Nov 23, 2022 | 15.84 | 16.22 | 15.40 | 15.41 | 389,806 | -0.34(-2.16%) |
Nov 22, 2022 | 15.74 | 16.00 | 15.00 | 15.75 | 351,933 | +0.10(+0.64%) |
Nov 21, 2022 | 15.97 | 16.17 | 15.15 | 15.65 | 397,926 | -0.31(-1.94%) |
Nov 18, 2022 | 15.99 | 16.55 | 15.79 | 15.96 | 405,922 | +0.29(+1.85%) |
Nov 17, 2022 | 15.12 | 15.72 | 15.11 | 15.67 | 407,494 | +0.44(+2.89%) |
Nov 16, 2022 | 15.91 | 15.91 | 15.14 | 15.23 | 501,582 | -0.51(-3.24%) |
Nov 15, 2022 | 16.73 | 16.77 | 15.58 | 15.74 | 553,693 | -0.47(-2.90%) |
Nov 14, 2022 | 16.44 | 17.14 | 16.18 | 16.21 | 483,999 | -0.16(-0.98%) |
Nov 11, 2022 | 16.16 | 16.52 | 15.76 | 16.37 | 523,629 | +0.03(+0.18%) |
Nov 10, 2022 | 16.01 | 16.52 | 15.71 | 16.34 | 734,843 | +1.19(+7.85%) |
Nov 09, 2022 | 15.80 | 15.87 | 15.05 | 15.15 | 559,749 | -0.80(-5.02%) |
Nov 08, 2022 | 16.06 | 16.50 | 15.74 | 15.95 | 476,558 | +0.05(+0.31%) |
Nov 07, 2022 | 16.07 | 16.31 | 15.69 | 15.90 | 489,154 | -0.01(-0.06%) |
Nov 04, 2022 | 16.60 | 16.69 | 15.30 | 15.91 | 724,548 | -0.52(-3.16%) |
Nov 03, 2022 | 15.98 | 17.77 | 15.44 | 16.43 | 631,269 | -0.21(-1.26%) |
Nov 02, 2022 | 16.68 | 17.54 | 16.26 | 16.64 | 504,445 | -0.19(-1.13%) |