Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.08 | 22.95 | 20.08 | 22.75 | 25,984 | +2.75(+13.75%) |
Jan 30, 2023 | 20.42 | 20.42 | 19.52 | 20.00 | 7,283 | -0.90(-4.31%) |
Jan 27, 2023 | 21.09 | 21.36 | 19.35 | 20.90 | 18,395 | -0.12(-0.57%) |
Jan 26, 2023 | 21.65 | 22.35 | 20.47 | 21.02 | 36,153 | -0.48(-2.23%) |
Jan 25, 2023 | 19.64 | 22.67 | 19.64 | 21.50 | 23,889 | +1.92(+9.81%) |
Jan 24, 2023 | 19.88 | 20.95 | 19.58 | 19.58 | 24,186 | -0.27(-1.36%) |
Jan 23, 2023 | 19.01 | 19.85 | 19.01 | 19.85 | 13,853 | +0.85(+4.47%) |
Jan 20, 2023 | 19.00 | 19.18 | 18.78 | 19.00 | 8,239 | -0.21(-1.09%) |
Jan 19, 2023 | 19.26 | 19.38 | 19.00 | 19.21 | 11,828 | +0.13(+0.68%) |
Jan 18, 2023 | 19.02 | 19.43 | 18.79 | 19.08 | 5,357 | +0.21(+1.11%) |
Jan 17, 2023 | 18.51 | 19.05 | 18.51 | 18.87 | 17,207 | +0.41(+2.22%) |
Jan 13, 2023 | 18.75 | 18.98 | 18.43 | 18.46 | 13,698 | -0.35(-1.86%) |
Jan 12, 2023 | 19.00 | 19.00 | 18.79 | 18.81 | 4,746 | -0.01(-0.05%) |
Jan 11, 2023 | 18.81 | 18.97 | 18.68 | 18.82 | 5,335 | -0.06(-0.32%) |
Jan 10, 2023 | 18.87 | 18.99 | 18.77 | 18.88 | 8,596 | +0.05(+0.27%) |
Jan 09, 2023 | 19.00 | 19.00 | 18.51 | 18.83 | 6,414 | +0.11(+0.59%) |
Jan 06, 2023 | 19.23 | 19.25 | 18.64 | 18.72 | 4,384 | -0.28(-1.47%) |
Jan 05, 2023 | 19.03 | 19.17 | 19.00 | 19.00 | 2,452 | -0.12(-0.63%) |
Jan 04, 2023 | 18.97 | 19.39 | 18.59 | 19.12 | 5,501 | +0.17(+0.90%) |
Jan 03, 2023 | 18.38 | 19.03 | 18.38 | 18.95 | 1,873 | +0.39(+2.10%) |
Dec 30, 2022 | 18.94 | 19.18 | 18.03 | 18.56 | 20,628 | -0.63(-3.28%) |
Dec 29, 2022 | 18.07 | 19.30 | 17.75 | 19.19 | 27,087 | +1.05(+5.79%) |
Dec 28, 2022 | 17.63 | 18.19 | 17.61 | 18.14 | 6,227 | +0.20(+1.11%) |
Dec 27, 2022 | 17.72 | 17.94 | 17.66 | 17.94 | 9,305 | +0.42(+2.37%) |
Dec 23, 2022 | 17.66 | 17.80 | 17.51 | 17.52 | 3,870 | -0.09(-0.48%) |
Dec 22, 2022 | 17.62 | 18.00 | 17.61 | 17.61 | 3,966 | +0.00(+0.00%) |
Dec 21, 2022 | 17.50 | 18.22 | 17.43 | 17.61 | 22,807 | +0.11(+0.63%) |
Dec 20, 2022 | 15.79 | 17.77 | 15.70 | 17.50 | 34,454 | +1.80(+11.50%) |
Dec 19, 2022 | 15.95 | 16.44 | 15.70 | 15.70 | 13,571 | -0.41(-2.52%) |
Dec 16, 2022 | 15.80 | 16.20 | 15.70 | 16.10 | 8,845 | +0.26(+1.64%) |
Dec 15, 2022 | 16.20 | 16.25 | 15.75 | 15.84 | 23,871 | -0.25(-1.55%) |
Dec 14, 2022 | 16.83 | 16.83 | 16.07 | 16.09 | 27,113 | -0.65(-3.88%) |
Dec 13, 2022 | 17.78 | 17.93 | 16.25 | 16.74 | 44,701 | -0.87(-4.94%) |
Dec 12, 2022 | 17.88 | 18.16 | 17.57 | 17.61 | 10,122 | -0.26(-1.45%) |
Dec 09, 2022 | 17.60 | 18.01 | 17.57 | 17.87 | 6,727 | +0.09(+0.51%) |
Dec 08, 2022 | 18.08 | 18.23 | 17.60 | 17.78 | 11,198 | +0.37(+2.13%) |
Dec 07, 2022 | 17.47 | 18.23 | 17.40 | 17.41 | 18,362 | -0.06(-0.34%) |
Dec 06, 2022 | 17.86 | 17.89 | 17.41 | 17.47 | 9,187 | -0.35(-1.96%) |
Dec 05, 2022 | 17.87 | 18.05 | 17.67 | 17.82 | 11,208 | +0.09(+0.51%) |
Dec 02, 2022 | 17.67 | 18.19 | 17.60 | 17.73 | 10,292 | -0.05(-0.28%) |
Dec 01, 2022 | 18.10 | 18.40 | 17.37 | 17.78 | 28,063 | -0.22(-1.22%) |
Nov 30, 2022 | 17.93 | 18.30 | 17.93 | 18.00 | 7,944 | +0.00(+0.00%) |
Nov 29, 2022 | 18.05 | 18.34 | 17.97 | 18.00 | 11,884 | +0.00(+0.00%) |
Nov 28, 2022 | 18.00 | 18.66 | 18.00 | 18.00 | 9,552 | -0.10(-0.55%) |
Nov 25, 2022 | 17.98 | 18.77 | 17.98 | 18.10 | 4,332 | +0.19(+1.06%) |
Nov 23, 2022 | 17.60 | 18.06 | 17.56 | 17.91 | 6,305 | +0.49(+2.81%) |
Nov 22, 2022 | 17.63 | 18.20 | 17.42 | 17.42 | 8,802 | -0.39(-2.19%) |
Nov 21, 2022 | 17.62 | 18.09 | 17.49 | 17.81 | 8,729 | +0.15(+0.85%) |
Nov 18, 2022 | 18.30 | 18.30 | 17.65 | 17.66 | 9,488 | -0.24(-1.34%) |
Nov 17, 2022 | 17.96 | 18.36 | 17.75 | 17.90 | 5,171 | -0.05(-0.28%) |
Nov 16, 2022 | 18.25 | 18.44 | 17.95 | 17.95 | 4,310 | -0.49(-2.66%) |
Nov 15, 2022 | 18.16 | 18.59 | 18.16 | 18.44 | 3,180 | +0.46(+2.56%) |
Nov 14, 2022 | 18.08 | 18.60 | 17.98 | 17.98 | 10,362 | -0.09(-0.50%) |
Nov 11, 2022 | 18.05 | 18.27 | 17.99 | 18.07 | 5,763 | +0.16(+0.89%) |
Nov 10, 2022 | 17.99 | 18.22 | 17.75 | 17.91 | 10,249 | +0.16(+0.90%) |
Nov 09, 2022 | 18.00 | 18.16 | 17.71 | 17.75 | 9,315 | -0.36(-1.99%) |
Nov 08, 2022 | 18.24 | 18.36 | 17.94 | 18.11 | 13,451 | -0.14(-0.77%) |
Nov 07, 2022 | 18.27 | 18.29 | 18.03 | 18.25 | 4,434 | +0.16(+0.91%) |
Nov 04, 2022 | 18.66 | 18.66 | 18.06 | 18.09 | 4,849 | -0.41(-2.24%) |
Nov 03, 2022 | 18.41 | 18.74 | 18.41 | 18.50 | 5,535 | -0.32(-1.67%) |
Nov 02, 2022 | 19.00 | 19.00 | 18.51 | 18.82 | 4,780 | -0.18(-0.97%) |