Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.12 | 13.58 | 13.08 | 13.57 | 45,743 | +0.44(+3.35%) |
Jan 30, 2023 | 13.19 | 13.35 | 13.11 | 13.13 | 72,524 | -0.57(-4.16%) |
Jan 27, 2023 | 13.51 | 13.83 | 13.47 | 13.70 | 27,743 | +0.22(+1.63%) |
Jan 26, 2023 | 13.28 | 13.64 | 13.10 | 13.48 | 41,427 | -0.17(-1.25%) |
Jan 25, 2023 | 14.00 | 14.00 | 13.65 | 13.65 | 26,847 | -0.55(-3.87%) |
Jan 24, 2023 | 14.72 | 14.72 | 14.13 | 14.20 | 348,800 | -0.53(-3.59%) |
Jan 23, 2023 | 14.44 | 14.76 | 14.10 | 14.73 | 28,732 | +0.57(+4.02%) |
Jan 20, 2023 | 14.30 | 14.69 | 14.11 | 14.16 | 15,331 | -0.21(-1.46%) |
Jan 19, 2023 | 14.35 | 14.48 | 14.31 | 14.37 | 11,009 | +0.08(+0.56%) |
Jan 18, 2023 | 14.45 | 14.47 | 14.22 | 14.29 | 14,584 | -0.58(-3.90%) |
Jan 17, 2023 | 14.93 | 15.05 | 14.67 | 14.87 | 52,598 | +0.27(+1.85%) |
Jan 13, 2023 | 14.84 | 14.84 | 14.51 | 14.60 | 25,833 | -0.58(-3.82%) |
Jan 12, 2023 | 15.59 | 15.69 | 15.10 | 15.18 | 22,410 | +0.01(+0.07%) |
Jan 11, 2023 | 15.07 | 15.18 | 14.28 | 15.17 | 32,726 | +0.39(+2.64%) |
Jan 10, 2023 | 15.12 | 15.16 | 14.77 | 14.78 | 25,324 | -0.97(-6.16%) |
Jan 09, 2023 | 15.51 | 16.16 | 15.50 | 15.75 | 18,997 | +0.57(+3.75%) |
Jan 06, 2023 | 15.01 | 15.44 | 14.96 | 15.18 | 22,339 | -0.23(-1.49%) |
Jan 05, 2023 | 15.44 | 15.66 | 15.22 | 15.41 | 23,720 | -1.08(-6.55%) |
Jan 04, 2023 | 16.03 | 16.52 | 16.03 | 16.49 | 30,270 | +0.44(+2.74%) |
Jan 03, 2023 | 16.50 | 16.50 | 15.93 | 16.05 | 26,932 | -1.18(-6.85%) |
Dec 30, 2022 | 17.29 | 17.43 | 17.02 | 17.23 | 61,237 | -0.22(-1.26%) |
Dec 29, 2022 | 17.10 | 17.45 | 17.03 | 17.45 | 85,803 | -0.17(-0.96%) |
Dec 28, 2022 | 17.54 | 17.67 | 17.18 | 17.62 | 42,499 | -0.79(-4.29%) |
Dec 27, 2022 | 18.26 | 18.41 | 17.62 | 18.41 | 18,492 | +0.09(+0.49%) |
Dec 23, 2022 | 18.00 | 18.45 | 17.85 | 18.32 | 12,324 | -0.13(-0.70%) |
Dec 22, 2022 | 19.50 | 19.66 | 18.25 | 18.45 | 42,795 | -1.33(-6.72%) |
Dec 21, 2022 | 19.78 | 20.17 | 19.61 | 19.78 | 15,564 | +0.04(+0.20%) |
Dec 20, 2022 | 19.58 | 19.96 | 19.58 | 19.74 | 35,324 | -1.19(-5.66%) |
Dec 19, 2022 | 21.48 | 21.48 | 20.86 | 20.93 | 23,923 | -1.13(-5.15%) |
Dec 16, 2022 | 21.88 | 22.28 | 21.62 | 22.06 | 19,189 | -0.29(-1.30%) |
Dec 15, 2022 | 22.23 | 22.72 | 21.72 | 22.35 | 30,345 | +0.64(+2.95%) |
Dec 14, 2022 | 22.44 | 22.50 | 21.71 | 21.71 | 17,231 | -1.24(-5.40%) |
Dec 13, 2022 | 22.82 | 23.07 | 22.62 | 22.95 | 80,910 | +1.22(+5.61%) |
Dec 12, 2022 | 22.00 | 22.46 | 21.73 | 21.73 | 35,589 | +0.41(+1.92%) |
Dec 09, 2022 | 21.00 | 21.37 | 20.51 | 21.32 | 28,601 | +0.70(+3.39%) |
Dec 08, 2022 | 20.32 | 20.99 | 20.25 | 20.62 | 17,316 | +0.44(+2.18%) |
Dec 07, 2022 | 19.62 | 20.21 | 19.39 | 20.18 | 19,464 | +1.07(+5.60%) |
Dec 06, 2022 | 19.41 | 19.72 | 19.09 | 19.11 | 20,969 | -0.72(-3.63%) |
Dec 05, 2022 | 20.55 | 20.55 | 19.69 | 19.83 | 63,216 | -1.29(-6.11%) |
Dec 02, 2022 | 22.00 | 22.10 | 21.08 | 21.12 | 16,399 | -1.56(-6.88%) |
Dec 01, 2022 | 22.69 | 23.13 | 22.44 | 22.68 | 18,974 | -0.05(-0.22%) |
Nov 30, 2022 | 23.30 | 23.30 | 22.42 | 22.73 | 18,356 | -0.52(-2.22%) |
Nov 29, 2022 | 22.99 | 23.27 | 22.65 | 23.25 | 15,659 | +0.36(+1.55%) |
Nov 28, 2022 | 22.07 | 23.02 | 22.07 | 22.89 | 35,253 | -0.04(-0.16%) |
Nov 25, 2022 | 23.03 | 23.41 | 22.90 | 22.93 | 13,845 | -0.36(-1.56%) |
Nov 23, 2022 | 23.34 | 23.68 | 22.80 | 23.29 | 41,197 | +0.69(+3.05%) |
Nov 22, 2022 | 21.90 | 22.68 | 21.68 | 22.60 | 42,180 | +0.61(+2.77%) |
Nov 21, 2022 | 21.92 | 22.02 | 21.64 | 21.99 | 41,485 | +0.90(+4.27%) |
Nov 18, 2022 | 20.54 | 21.33 | 20.51 | 21.09 | 15,468 | -0.17(-0.80%) |
Nov 17, 2022 | 20.97 | 21.47 | 20.97 | 21.26 | 24,685 | +0.23(+1.09%) |
Nov 16, 2022 | 20.76 | 21.07 | 20.17 | 21.03 | 21,110 | +0.12(+0.57%) |
Nov 15, 2022 | 20.31 | 20.91 | 20.13 | 20.91 | 21,639 | +0.17(+0.82%) |
Nov 14, 2022 | 21.38 | 21.43 | 20.48 | 20.74 | 30,348 | +0.10(+0.48%) |
Nov 11, 2022 | 21.51 | 21.64 | 20.20 | 20.64 | 25,813 | -0.47(-2.23%) |
Nov 10, 2022 | 20.62 | 21.30 | 20.61 | 21.11 | 33,310 | +0.56(+2.73%) |
Nov 09, 2022 | 20.55 | 20.60 | 20.04 | 20.55 | 19,053 | -0.47(-2.24%) |
Nov 08, 2022 | 22.00 | 22.00 | 20.81 | 21.02 | 22,993 | -1.23(-5.53%) |
Nov 07, 2022 | 23.24 | 23.28 | 21.77 | 22.25 | 46,607 | +0.27(+1.23%) |
Nov 04, 2022 | 20.98 | 22.12 | 20.90 | 21.98 | 23,894 | +1.39(+6.75%) |
Nov 03, 2022 | 21.03 | 21.03 | 20.20 | 20.59 | 24,269 | -0.17(-0.82%) |
Nov 02, 2022 | 20.54 | 21.06 | 20.54 | 20.76 | 12,958 | +0.56(+2.77%) |