Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.64 | 21.27 | 20.52 | 21.19 | 42,522 | +0.40(+1.91%) |
Jan 30, 2023 | 20.76 | 21.49 | 20.71 | 20.79 | 19,945 | -0.39(-1.83%) |
Jan 27, 2023 | 20.97 | 21.67 | 20.81 | 21.18 | 66,864 | -0.27(-1.26%) |
Jan 26, 2023 | 21.42 | 21.69 | 20.96 | 21.45 | 29,679 | +0.03(+0.14%) |
Jan 25, 2023 | 20.74 | 21.42 | 20.69 | 21.42 | 40,841 | +0.31(+1.47%) |
Jan 24, 2023 | 20.90 | 21.18 | 20.66 | 21.11 | 38,718 | -0.08(-0.37%) |
Jan 23, 2023 | 20.87 | 21.45 | 20.77 | 21.19 | 51,271 | +0.32(+1.53%) |
Jan 20, 2023 | 20.49 | 21.23 | 20.30 | 20.87 | 25,176 | +0.37(+1.79%) |
Jan 19, 2023 | 20.36 | 20.64 | 20.07 | 20.50 | 59,647 | -0.35(-1.67%) |
Jan 18, 2023 | 21.74 | 22.04 | 20.85 | 20.85 | 64,581 | -0.23(-1.10%) |
Jan 17, 2023 | 21.19 | 21.60 | 20.88 | 21.08 | 52,807 | +0.22(+1.07%) |
Jan 13, 2023 | 20.37 | 21.07 | 20.37 | 20.86 | 58,199 | +0.07(+0.33%) |
Jan 12, 2023 | 20.32 | 20.96 | 19.63 | 20.79 | 78,456 | +0.91(+4.57%) |
Jan 11, 2023 | 19.77 | 20.00 | 19.54 | 19.88 | 67,356 | +0.38(+1.96%) |
Jan 10, 2023 | 19.21 | 19.50 | 19.21 | 19.50 | 30,688 | +0.34(+1.79%) |
Jan 09, 2023 | 19.36 | 19.80 | 19.16 | 19.16 | 59,837 | +0.29(+1.54%) |
Jan 06, 2023 | 17.66 | 18.90 | 17.57 | 18.87 | 33,079 | +1.32(+7.55%) |
Jan 05, 2023 | 17.62 | 17.68 | 17.45 | 17.54 | 15,420 | -0.51(-2.84%) |
Jan 04, 2023 | 17.89 | 18.15 | 17.65 | 18.05 | 42,521 | +0.98(+5.72%) |
Jan 03, 2023 | 17.29 | 17.44 | 16.84 | 17.08 | 41,548 | +0.72(+4.37%) |
Dec 30, 2022 | 16.66 | 16.79 | 16.34 | 16.36 | 38,665 | -0.71(-4.14%) |
Dec 29, 2022 | 16.62 | 17.17 | 16.62 | 17.07 | 20,750 | +0.79(+4.85%) |
Dec 28, 2022 | 16.71 | 16.83 | 16.28 | 16.28 | 23,427 | -0.52(-3.08%) |
Dec 27, 2022 | 16.62 | 16.83 | 16.51 | 16.80 | 16,255 | +0.33(+2.00%) |
Dec 23, 2022 | 16.46 | 16.85 | 16.42 | 16.47 | 20,634 | +0.05(+0.29%) |
Dec 22, 2022 | 16.73 | 16.73 | 16.03 | 16.42 | 16,919 | -0.59(-3.47%) |
Dec 21, 2022 | 16.57 | 17.06 | 16.41 | 17.01 | 18,517 | +0.77(+4.76%) |
Dec 20, 2022 | 16.07 | 16.45 | 16.05 | 16.24 | 9,388 | +0.01(+0.07%) |
Dec 19, 2022 | 16.37 | 16.49 | 16.07 | 16.22 | 33,736 | -0.02(-0.12%) |
Dec 16, 2022 | 16.34 | 16.67 | 16.00 | 16.24 | 150,286 | -0.67(-3.98%) |
Dec 15, 2022 | 17.66 | 17.71 | 16.72 | 16.92 | 51,140 | -1.54(-8.34%) |
Dec 14, 2022 | 18.47 | 18.91 | 18.12 | 18.46 | 51,955 | +0.10(+0.52%) |
Dec 13, 2022 | 18.96 | 19.11 | 18.05 | 18.36 | 34,485 | +0.81(+4.61%) |
Dec 12, 2022 | 17.30 | 17.60 | 17.27 | 17.55 | 30,328 | +0.14(+0.83%) |
Dec 09, 2022 | 17.47 | 17.77 | 17.32 | 17.41 | 20,206 | +0.01(+0.06%) |
Dec 08, 2022 | 17.13 | 17.48 | 16.96 | 17.40 | 55,669 | +0.40(+2.38%) |
Dec 07, 2022 | 17.19 | 17.44 | 16.99 | 16.99 | 15,425 | -0.23(-1.34%) |
Dec 06, 2022 | 17.59 | 17.66 | 17.04 | 17.22 | 28,726 | -0.28(-1.59%) |
Dec 05, 2022 | 18.16 | 18.16 | 17.45 | 17.50 | 28,167 | -0.65(-3.60%) |
Dec 02, 2022 | 17.55 | 18.31 | 17.55 | 18.16 | 39,508 | -0.01(-0.05%) |
Dec 01, 2022 | 18.20 | 18.38 | 17.64 | 18.17 | 126,646 | +0.62(+3.51%) |
Nov 30, 2022 | 17.12 | 17.67 | 16.53 | 17.55 | 50,624 | +1.01(+6.11%) |
Nov 29, 2022 | 16.77 | 16.89 | 16.46 | 16.54 | 37,999 | -0.03(-0.17%) |
Nov 28, 2022 | 17.07 | 17.19 | 16.40 | 16.57 | 59,841 | -0.70(-4.06%) |
Nov 25, 2022 | 17.10 | 17.65 | 16.75 | 17.27 | 35,887 | +0.21(+1.23%) |
Nov 23, 2022 | 16.55 | 17.13 | 16.53 | 17.06 | 55,591 | +0.64(+3.93%) |
Nov 22, 2022 | 16.06 | 16.46 | 16.06 | 16.42 | 26,194 | +0.70(+4.47%) |
Nov 21, 2022 | 15.67 | 15.96 | 15.56 | 15.71 | 17,044 | -0.38(-2.39%) |
Nov 18, 2022 | 16.17 | 16.29 | 15.92 | 16.10 | 42,318 | +0.20(+1.27%) |
Nov 17, 2022 | 15.35 | 15.96 | 15.35 | 15.90 | 91,260 | -0.12(-0.72%) |
Nov 16, 2022 | 16.25 | 16.26 | 15.94 | 16.01 | 16,559 | -0.04(-0.25%) |
Nov 15, 2022 | 16.71 | 16.74 | 15.51 | 16.05 | 64,778 | +0.14(+0.85%) |
Nov 14, 2022 | 16.18 | 16.38 | 15.92 | 15.92 | 54,902 | -0.58(-3.50%) |
Nov 11, 2022 | 15.95 | 16.62 | 15.76 | 16.49 | 85,842 | +0.93(+6.00%) |
Nov 10, 2022 | 14.89 | 15.59 | 14.79 | 15.56 | 68,630 | +2.31(+17.43%) |
Nov 09, 2022 | 13.49 | 13.72 | 13.25 | 13.25 | 17,411 | -0.52(-3.77%) |
Nov 08, 2022 | 13.46 | 14.00 | 13.46 | 13.77 | 52,318 | +0.41(+3.10%) |
Nov 07, 2022 | 13.38 | 13.49 | 13.18 | 13.36 | 62,616 | +0.24(+1.83%) |
Nov 04, 2022 | 12.66 | 13.17 | 12.63 | 13.12 | 96,478 | +1.57(+13.58%) |
Nov 03, 2022 | 11.40 | 11.72 | 11.33 | 11.55 | 81,444 | -0.51(-4.23%) |
Nov 02, 2022 | 12.51 | 11.94 | 12.06 | 23,478 | -0.58(-4.57%) |