Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.72 | 17.95 | 17.64 | 17.95 | 198,113 | +0.35(+1.99%) |
Jan 30, 2023 | 17.74 | 17.85 | 17.55 | 17.60 | 331,150 | -0.46(-2.55%) |
Jan 27, 2023 | 17.76 | 18.19 | 17.73 | 18.06 | 299,510 | +0.17(+0.95%) |
Jan 26, 2023 | 17.80 | 17.95 | 17.55 | 17.89 | 273,487 | +0.37(+2.11%) |
Jan 25, 2023 | 17.22 | 17.57 | 16.95 | 17.52 | 221,477 | +0.01(+0.06%) |
Jan 24, 2023 | 17.56 | 17.78 | 17.45 | 17.51 | 138,352 | -0.14(-0.79%) |
Jan 23, 2023 | 17.21 | 17.68 | 17.18 | 17.65 | 518,483 | +0.52(+3.04%) |
Jan 20, 2023 | 16.84 | 17.17 | 16.77 | 17.13 | 302,452 | +0.43(+2.57%) |
Jan 19, 2023 | 16.75 | 16.87 | 16.60 | 16.70 | 117,692 | -0.20(-1.18%) |
Jan 18, 2023 | 17.24 | 17.41 | 16.87 | 16.90 | 177,762 | -0.23(-1.34%) |
Jan 17, 2023 | 16.86 | 17.15 | 16.68 | 17.13 | 288,870 | +0.10(+0.59%) |
Jan 13, 2023 | 16.61 | 17.07 | 16.61 | 17.03 | 271,396 | +0.28(+1.67%) |
Jan 12, 2023 | 16.35 | 16.78 | 16.30 | 16.75 | 158,166 | +0.15(+0.90%) |
Jan 11, 2023 | 16.50 | 16.63 | 16.36 | 16.60 | 187,261 | +0.15(+0.91%) |
Jan 10, 2023 | 16.25 | 16.45 | 16.19 | 16.45 | 230,771 | +0.06(+0.37%) |
Jan 09, 2023 | 16.25 | 16.66 | 16.25 | 16.39 | 408,889 | +0.33(+2.05%) |
Jan 06, 2023 | 16.02 | 16.16 | 15.62 | 16.06 | 313,161 | +0.15(+0.94%) |
Jan 05, 2023 | 16.16 | 16.16 | 15.84 | 15.91 | 228,850 | -0.47(-2.87%) |
Jan 04, 2023 | 16.31 | 16.49 | 16.15 | 16.38 | 295,506 | +0.20(+1.24%) |
Jan 03, 2023 | 16.26 | 16.55 | 15.98 | 16.18 | 318,175 | +0.15(+0.94%) |
Dec 30, 2022 | 15.73 | 16.04 | 15.71 | 16.03 | 527,732 | +0.02(+0.12%) |
Dec 29, 2022 | 15.58 | 16.05 | 15.55 | 16.01 | 264,063 | +0.58(+3.76%) |
Dec 28, 2022 | 15.51 | 15.69 | 15.39 | 15.43 | 348,208 | -0.17(-1.09%) |
Dec 27, 2022 | 15.61 | 15.71 | 15.41 | 15.60 | 367,659 | -0.13(-0.83%) |
Dec 23, 2022 | 15.73 | 15.78 | 15.50 | 15.73 | 401,752 | -0.08(-0.51%) |
Dec 22, 2022 | 15.91 | 15.92 | 15.48 | 15.81 | 254,923 | -0.34(-2.11%) |
Dec 21, 2022 | 16.08 | 16.30 | 15.87 | 16.15 | 384,806 | +0.12(+0.75%) |
Dec 20, 2022 | 15.90 | 16.16 | 15.72 | 16.03 | 659,662 | +0.06(+0.38%) |
Dec 19, 2022 | 16.31 | 16.31 | 15.86 | 15.97 | 279,882 | -0.29(-1.78%) |
Dec 16, 2022 | 16.25 | 16.47 | 16.16 | 16.26 | 498,120 | -0.14(-0.85%) |
Dec 15, 2022 | 16.75 | 16.84 | 16.36 | 16.40 | 394,977 | -0.61(-3.59%) |
Dec 14, 2022 | 16.92 | 17.24 | 16.81 | 17.01 | 430,384 | +0.02(+0.12%) |
Dec 13, 2022 | 17.52 | 17.78 | 16.85 | 16.99 | 451,948 | +0.19(+1.13%) |
Dec 12, 2022 | 16.34 | 16.80 | 16.34 | 16.80 | 419,738 | +0.59(+3.64%) |
Dec 09, 2022 | 16.18 | 16.46 | 16.12 | 16.21 | 214,357 | -0.05(-0.31%) |
Dec 08, 2022 | 16.00 | 16.46 | 15.89 | 16.26 | 333,073 | +0.29(+1.82%) |
Dec 07, 2022 | 15.92 | 16.20 | 15.84 | 15.97 | 366,991 | -0.05(-0.31%) |
Dec 06, 2022 | 16.38 | 16.39 | 15.89 | 16.02 | 613,862 | -0.37(-2.26%) |
Dec 05, 2022 | 16.88 | 17.01 | 16.27 | 16.39 | 471,090 | -0.61(-3.59%) |
Dec 02, 2022 | 16.79 | 17.07 | 16.66 | 17.00 | 419,178 | -0.15(-0.87%) |
Dec 01, 2022 | 16.90 | 17.24 | 16.73 | 17.15 | 372,073 | +0.37(+2.21%) |
Nov 30, 2022 | 15.86 | 16.78 | 15.77 | 16.78 | 459,727 | +0.95(+6.00%) |
Nov 29, 2022 | 16.00 | 16.11 | 15.80 | 15.83 | 331,674 | -0.18(-1.12%) |
Nov 28, 2022 | 16.15 | 16.36 | 15.95 | 16.01 | 237,684 | -0.22(-1.36%) |
Nov 25, 2022 | 16.09 | 16.27 | 16.02 | 16.23 | 123,128 | +0.07(+0.43%) |
Nov 23, 2022 | 15.63 | 16.21 | 15.55 | 16.16 | 536,604 | +0.52(+3.32%) |
Nov 22, 2022 | 15.52 | 15.65 | 15.28 | 15.64 | 260,806 | +0.04(+0.26%) |
Nov 21, 2022 | 15.71 | 15.76 | 15.46 | 15.60 | 248,339 | -0.22(-1.39%) |
Nov 18, 2022 | 16.18 | 16.23 | 15.69 | 15.82 | 220,518 | -0.17(-1.06%) |
Nov 17, 2022 | 15.97 | 16.19 | 15.86 | 15.99 | 210,957 | -0.42(-2.56%) |
Nov 16, 2022 | 16.80 | 16.82 | 16.32 | 16.41 | 299,855 | -0.58(-3.41%) |
Nov 15, 2022 | 17.07 | 17.27 | 16.88 | 16.99 | 701,996 | +0.45(+2.72%) |
Nov 14, 2022 | 16.70 | 16.70 | 16.31 | 16.54 | 514,181 | -0.35(-2.07%) |
Nov 11, 2022 | 16.21 | 16.99 | 16.18 | 16.89 | 722,817 | +0.64(+3.97%) |
Nov 10, 2022 | 15.49 | 16.26 | 15.49 | 16.25 | 740,591 | +1.64(+11.19%) |
Nov 09, 2022 | 14.83 | 14.86 | 14.52 | 14.61 | 466,349 | -0.38(-2.54%) |
Nov 08, 2022 | 14.83 | 15.25 | 14.60 | 14.99 | 485,489 | +0.17(+1.15%) |
Nov 07, 2022 | 14.92 | 14.96 | 14.50 | 14.82 | 463,613 | -0.01(-0.07%) |
Nov 04, 2022 | 15.51 | 15.51 | 14.49 | 14.83 | 677,566 | -0.58(-3.76%) |
Nov 03, 2022 | 15.35 | 15.73 | 15.21 | 15.41 | 307,145 | -0.18(-1.15%) |
Nov 02, 2022 | 16.42 | 15.56 | 15.59 | 712,297 | -0.85(-5.17%) |