Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.72 | 18.02 | 17.60 | 18.02 | 4,605,489 | +0.26(+1.49%) |
Jan 30, 2023 | 17.65 | 17.83 | 17.65 | 17.76 | 4,101,564 | -0.13(-0.71%) |
Jan 27, 2023 | 18.03 | 18.10 | 17.87 | 17.88 | 4,364,104 | -0.25(-1.40%) |
Jan 26, 2023 | 17.78 | 18.14 | 17.76 | 18.14 | 4,825,870 | +0.44(+2.47%) |
Jan 25, 2023 | 17.44 | 17.72 | 17.38 | 17.70 | 4,275,120 | +0.19(+1.09%) |
Jan 24, 2023 | 17.38 | 17.57 | 17.28 | 17.51 | 2,262,978 | +0.11(+0.63%) |
Jan 23, 2023 | 17.34 | 17.43 | 17.27 | 17.40 | 2,449,341 | +0.05(+0.31%) |
Jan 20, 2023 | 17.03 | 17.35 | 16.95 | 17.35 | 2,770,683 | +0.36(+2.14%) |
Jan 19, 2023 | 16.95 | 17.06 | 16.89 | 16.98 | 2,546,891 | -0.03(-0.16%) |
Jan 18, 2023 | 17.31 | 17.41 | 17.00 | 17.01 | 2,521,644 | -0.30(-1.74%) |
Jan 17, 2023 | 17.24 | 17.35 | 17.19 | 17.31 | 2,277,918 | +0.06(+0.37%) |
Jan 13, 2023 | 17.07 | 17.26 | 17.04 | 17.25 | 1,912,488 | +0.01(+0.05%) |
Jan 12, 2023 | 17.16 | 17.32 | 17.07 | 17.24 | 2,661,296 | +0.18(+1.07%) |
Jan 11, 2023 | 16.76 | 17.11 | 16.76 | 17.06 | 4,758,145 | +0.28(+1.68%) |
Jan 10, 2023 | 16.74 | 16.86 | 16.69 | 16.77 | 2,254,318 | +0.05(+0.27%) |
Jan 09, 2023 | 16.74 | 16.88 | 16.73 | 16.73 | 3,387,847 | +0.04(+0.22%) |
Jan 06, 2023 | 16.52 | 16.75 | 16.42 | 16.69 | 2,362,614 | +0.33(+2.00%) |
Jan 05, 2023 | 16.56 | 16.56 | 16.25 | 16.36 | 2,080,007 | -0.26(-1.59%) |
Jan 04, 2023 | 16.46 | 16.67 | 16.34 | 16.63 | 2,995,742 | +0.41(+2.53%) |
Jan 03, 2023 | 16.20 | 16.39 | 16.17 | 16.22 | 3,187,360 | -0.02(-0.11%) |
Dec 30, 2022 | 16.23 | 16.36 | 16.15 | 16.24 | 2,290,200 | -0.11(-0.67%) |
Dec 29, 2022 | 16.15 | 16.37 | 16.09 | 16.35 | 2,453,938 | +0.33(+2.05%) |
Dec 28, 2022 | 16.34 | 16.39 | 16.02 | 16.02 | 3,436,174 | -0.32(-1.95%) |
Dec 27, 2022 | 16.24 | 16.38 | 16.24 | 16.34 | 2,144,646 | +0.05(+0.34%) |
Dec 23, 2022 | 16.11 | 16.32 | 16.05 | 16.28 | 2,645,851 | +0.15(+0.96%) |
Dec 22, 2022 | 16.21 | 16.21 | 15.93 | 16.13 | 3,933,009 | -0.22(-1.34%) |
Dec 21, 2022 | 16.13 | 16.42 | 16.12 | 16.35 | 3,818,086 | +0.34(+2.10%) |
Dec 20, 2022 | 16.00 | 16.21 | 15.95 | 16.01 | 5,995,469 | +0.07(+0.46%) |
Dec 19, 2022 | 16.01 | 16.16 | 15.82 | 15.94 | 6,143,851 | +0.02(+0.11%) |
Dec 16, 2022 | 15.80 | 15.99 | 15.75 | 15.92 | 5,130,182 | -0.02(-0.11%) |
Dec 15, 2022 | 16.03 | 16.03 | 15.79 | 15.94 | 4,780,276 | -0.30(-1.85%) |
Dec 14, 2022 | 16.40 | 16.46 | 16.15 | 16.24 | 3,460,150 | -0.15(-0.94%) |
Dec 13, 2022 | 16.47 | 16.61 | 16.34 | 16.39 | 3,551,486 | +0.15(+0.90%) |
Dec 12, 2022 | 16.08 | 16.27 | 15.92 | 16.25 | 3,322,184 | +0.11(+0.68%) |
Dec 09, 2022 | 16.06 | 16.27 | 16.05 | 16.14 | 2,053,702 | +0.01(+0.06%) |
Dec 08, 2022 | 16.30 | 16.33 | 16.05 | 16.13 | 2,781,272 | +0.02(+0.11%) |
Dec 07, 2022 | 16.04 | 16.36 | 16.01 | 16.11 | 3,067,591 | +0.01(+0.06%) |
Dec 06, 2022 | 16.19 | 16.33 | 16.01 | 16.10 | 3,608,806 | -0.11(-0.67%) |
Dec 05, 2022 | 16.46 | 16.56 | 16.17 | 16.21 | 3,192,798 | -0.29(-1.77%) |
Dec 02, 2022 | 16.32 | 16.60 | 16.31 | 16.50 | 2,430,317 | +0.01(+0.06%) |
Dec 01, 2022 | 16.48 | 16.52 | 16.30 | 16.49 | 2,167,313 | +0.08(+0.50%) |
Nov 30, 2022 | 16.15 | 16.44 | 15.95 | 16.41 | 4,272,738 | +0.38(+2.39%) |
Nov 29, 2022 | 15.95 | 16.12 | 15.89 | 16.03 | 2,612,899 | +0.12(+0.74%) |
Nov 28, 2022 | 16.15 | 16.25 | 15.90 | 15.91 | 2,935,127 | -0.43(-2.62%) |
Nov 25, 2022 | 16.33 | 16.42 | 16.20 | 16.34 | 1,271,304 | +0.13(+0.79%) |
Nov 23, 2022 | 16.07 | 16.25 | 16.05 | 16.21 | 2,070,138 | +0.12(+0.74%) |
Nov 22, 2022 | 15.84 | 16.12 | 15.80 | 16.09 | 2,688,589 | +0.35(+2.26%) |
Nov 21, 2022 | 15.73 | 15.81 | 15.54 | 15.74 | 6,795,998 | +0.01(+0.06%) |
Nov 18, 2022 | 15.71 | 15.81 | 15.67 | 15.73 | 12,374,571 | +0.04(+0.29%) |
Nov 17, 2022 | 15.44 | 15.69 | 15.42 | 15.68 | 2,897,887 | +0.07(+0.46%) |
Nov 16, 2022 | 15.70 | 15.73 | 15.55 | 15.61 | 2,979,632 | -0.16(-1.02%) |
Nov 15, 2022 | 15.89 | 15.97 | 15.66 | 15.77 | 3,794,179 | +0.09(+0.57%) |
Nov 14, 2022 | 15.74 | 15.89 | 15.66 | 15.68 | 3,427,662 | -0.15(-0.96%) |
Nov 11, 2022 | 15.52 | 15.98 | 15.52 | 15.83 | 3,772,263 | +0.40(+2.60%) |
Nov 10, 2022 | 15.24 | 15.44 | 15.04 | 15.43 | 4,369,292 | +0.74(+5.05%) |
Nov 09, 2022 | 14.78 | 14.92 | 14.65 | 14.69 | 2,925,553 | -0.27(-1.79%) |
Nov 08, 2022 | 14.82 | 15.07 | 14.79 | 14.96 | 4,077,507 | +0.11(+0.72%) |
Nov 07, 2022 | 15.05 | 15.05 | 14.68 | 14.85 | 3,498,627 | -0.13(-0.84%) |
Nov 04, 2022 | 14.80 | 14.99 | 14.70 | 14.98 | 4,863,037 | +0.63(+4.42%) |
Nov 03, 2022 | 14.44 | 14.46 | 14.24 | 14.34 | 4,834,115 | -0.30(-2.07%) |
Nov 02, 2022 | 14.83 | 14.63 | 14.65 | 4,594,918 | -0.21(-1.44%) |