Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.74 | 17.89 | 17.59 | 17.59 | 1,080 | -0.15(-0.85%) |
Jan 30, 2023 | 17.78 | 18.05 | 17.74 | 17.74 | 1,065 | -0.26(-1.44%) |
Jan 27, 2023 | 17.95 | 18.54 | 17.95 | 18.00 | 1,540 | +0.16(+0.93%) |
Jan 26, 2023 | 17.79 | 17.84 | 17.79 | 17.84 | 857 | +0.03(+0.14%) |
Jan 25, 2023 | 18.11 | 18.11 | 17.81 | 17.81 | 1,624 | -1.29(-6.75%) |
Jan 24, 2023 | 19.03 | 19.34 | 19.03 | 19.10 | 1,283 | -0.37(-1.90%) |
Jan 23, 2023 | 18.87 | 19.47 | 18.87 | 19.47 | 5,636 | +0.05(+0.26%) |
Jan 20, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 208 | +0.25(+1.30%) |
Jan 19, 2023 | 18.50 | 19.17 | 18.50 | 19.17 | 703 | +0.36(+1.91%) |
Jan 18, 2023 | 18.98 | 18.98 | 18.58 | 18.81 | 791 | -0.58(-2.99%) |
Jan 17, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 151 | -0.39(-1.97%) |
Jan 13, 2023 | 19.70 | 19.78 | 19.70 | 19.78 | 1,142 | +0.67(+3.51%) |
Jan 10, 2023 | 19.11 | 264 | +0.39(+2.08%) | |||
Jan 09, 2023 | 19.02 | 19.02 | 18.72 | 18.72 | 692 | -0.10(-0.53%) |
Jan 06, 2023 | 18.70 | 18.82 | 18.57 | 18.82 | 778 | +0.39(+2.12%) |
Jan 05, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 569 | -0.32(-1.70%) |
Jan 04, 2023 | 18.93 | 19.78 | 18.62 | 18.75 | 10,868 | -0.45(-2.35%) |
Dec 30, 2022 | 19.20 | 66 | -0.01(-0.05%) | |||
Dec 29, 2022 | 19.51 | 19.51 | 19.21 | 19.21 | 855 | +1.35(+7.56%) |
Dec 28, 2022 | 18.95 | 18.95 | 17.86 | 17.86 | 649 | -2.44(-12.02%) |
Dec 27, 2022 | 18.83 | 20.30 | 18.83 | 20.30 | 372 | +0.86(+4.42%) |
Dec 23, 2022 | 20.17 | 20.17 | 19.44 | 19.44 | 1,419 | -0.63(-3.14%) |
Dec 21, 2022 | 20.07 | 271 | -0.01(-0.05%) | |||
Dec 20, 2022 | 18.65 | 20.08 | 18.65 | 20.08 | 1,251 | +0.66(+3.40%) |
Dec 19, 2022 | 19.26 | 19.42 | 19.13 | 19.42 | 1,414 | +0.06(+0.28%) |
Dec 16, 2022 | 19.02 | 19.36 | 19.02 | 19.36 | 795 | -0.26(-1.31%) |
Dec 15, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 392 | -0.75(-3.67%) |
Dec 14, 2022 | 20.36 | 20.37 | 19.23 | 20.37 | 1,747 | +1.37(+7.21%) |
Dec 13, 2022 | 19.32 | 19.32 | 19.00 | 19.00 | 1,280 | +0.34(+1.82%) |
Dec 12, 2022 | 19.00 | 19.00 | 18.66 | 18.66 | 462 | -0.66(-3.44%) |
Dec 09, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 824 | +0.50(+2.63%) |
Dec 08, 2022 | 19.17 | 19.51 | 18.83 | 18.83 | 1,264 | +0.73(+4.03%) |
Dec 07, 2022 | 18.42 | 18.44 | 17.56 | 18.10 | 1,014 | -0.47(-2.53%) |
Dec 06, 2022 | 19.06 | 20.04 | 18.57 | 18.57 | 854 | -0.11(-0.62%) |
Dec 05, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 346 | -1.59(-7.82%) |
Dec 02, 2022 | 19.43 | 20.27 | 18.79 | 20.27 | 1,004 | +1.39(+7.36%) |
Dec 01, 2022 | 18.90 | 19.40 | 18.88 | 18.88 | 1,110 | -0.48(-2.48%) |
Nov 30, 2022 | 18.90 | 19.36 | 18.90 | 19.36 | 688 | +0.79(+4.23%) |
Nov 29, 2022 | 18.78 | 19.07 | 18.41 | 18.57 | 1,746 | +0.31(+1.72%) |
Nov 28, 2022 | 18.45 | 18.64 | 18.26 | 18.26 | 800 | -1.01(-5.24%) |
Nov 25, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 354 | -0.13(-0.67%) |
Nov 22, 2022 | 19.40 | 195 | +0.77(+4.13%) | |||
Nov 21, 2022 | 18.31 | 18.63 | 17.97 | 18.63 | 1,682 | +0.40(+2.19%) |
Nov 18, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 672 | -0.75(-3.95%) |
Nov 17, 2022 | 17.58 | 18.98 | 17.58 | 18.98 | 1,838 | -0.74(-3.75%) |
Nov 16, 2022 | 19.71 | 19.85 | 19.71 | 19.72 | 1,275 | -0.12(-0.60%) |
Nov 15, 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 225 | -0.15(-0.75%) |
Nov 14, 2022 | 19.92 | 19.99 | 19.92 | 19.99 | 983 | -1.06(-5.04%) |
Nov 11, 2022 | 20.57 | 21.05 | 20.41 | 21.05 | 1,506 | +2.90(+15.98%) |
Nov 10, 2022 | 19.18 | 19.18 | 18.15 | 18.15 | 423 | -0.14(-0.77%) |
Nov 09, 2022 | 18.73 | 18.73 | 18.29 | 18.29 | 915 | -0.37(-1.98%) |
Nov 08, 2022 | 19.07 | 19.14 | 18.66 | 18.66 | 909 | -0.27(-1.43%) |
Nov 07, 2022 | 17.96 | 18.93 | 17.96 | 18.93 | 691 | +0.83(+4.57%) |
Nov 04, 2022 | 18.38 | 18.76 | 18.00 | 18.10 | 4,040 | +0.84(+4.88%) |
Nov 03, 2022 | 17.75 | 18.26 | 17.26 | 17.26 | 2,812 | -0.68(-3.82%) |
Nov 02, 2022 | 17.03 | 17.95 | 16.99 | 17.95 | 688 | -1.08(-5.70%) |