Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.32 | 23.71 | 22.32 | 23.71 | 87,998 | +1.50(+6.74%) |
Jan 30, 2023 | 22.82 | 23.16 | 22.14 | 22.21 | 93,012 | -1.14(-4.88%) |
Jan 27, 2023 | 21.76 | 23.87 | 21.76 | 23.35 | 178,877 | +1.44(+6.56%) |
Jan 26, 2023 | 21.54 | 22.07 | 21.12 | 21.91 | 97,776 | +1.25(+6.05%) |
Jan 25, 2023 | 19.30 | 20.66 | 18.95 | 20.66 | 63,868 | +0.37(+1.81%) |
Jan 24, 2023 | 20.10 | 20.58 | 19.78 | 20.30 | 51,391 | -0.13(-0.63%) |
Jan 23, 2023 | 19.72 | 20.57 | 19.46 | 20.43 | 141,655 | +0.90(+4.62%) |
Jan 20, 2023 | 18.39 | 19.52 | 18.11 | 19.52 | 116,447 | +1.31(+7.19%) |
Jan 19, 2023 | 18.71 | 18.86 | 17.95 | 18.21 | 71,632 | -0.99(-5.16%) |
Jan 18, 2023 | 20.48 | 20.90 | 19.14 | 19.21 | 119,720 | -0.76(-3.82%) |
Jan 17, 2023 | 20.01 | 20.42 | 19.81 | 19.97 | 71,978 | +0.04(+0.20%) |
Jan 13, 2023 | 18.39 | 19.94 | 18.39 | 19.93 | 65,842 | +0.57(+2.92%) |
Jan 12, 2023 | 19.67 | 19.67 | 18.46 | 19.36 | 133,011 | +0.10(+0.51%) |
Jan 11, 2023 | 18.14 | 19.32 | 18.14 | 19.27 | 130,311 | +1.44(+8.06%) |
Jan 10, 2023 | 17.08 | 17.85 | 17.01 | 17.83 | 34,437 | +0.59(+3.45%) |
Jan 09, 2023 | 17.38 | 18.00 | 17.20 | 17.23 | 108,385 | +0.31(+1.82%) |
Jan 06, 2023 | 15.68 | 17.08 | 15.39 | 16.93 | 73,134 | +1.09(+6.89%) |
Jan 05, 2023 | 15.90 | 16.05 | 15.45 | 15.83 | 117,949 | -0.45(-2.74%) |
Jan 04, 2023 | 16.00 | 16.51 | 15.53 | 16.28 | 45,379 | +0.68(+4.39%) |
Jan 03, 2023 | 16.07 | 16.29 | 15.12 | 15.60 | 68,845 | -0.30(-1.87%) |
Dec 30, 2022 | 15.46 | 15.89 | 15.34 | 15.89 | 59,421 | -0.15(-0.93%) |
Dec 29, 2022 | 15.41 | 16.11 | 15.37 | 16.04 | 96,800 | +1.14(+7.65%) |
Dec 28, 2022 | 15.23 | 15.61 | 14.82 | 14.90 | 60,560 | -0.39(-2.53%) |
Dec 27, 2022 | 15.79 | 15.80 | 15.25 | 15.29 | 44,219 | -0.80(-4.99%) |
Dec 23, 2022 | 15.68 | 16.16 | 15.30 | 16.09 | 48,086 | +0.32(+2.01%) |
Dec 22, 2022 | 16.54 | 16.54 | 15.08 | 15.78 | 133,469 | -1.34(-7.82%) |
Dec 21, 2022 | 17.00 | 17.32 | 16.72 | 17.11 | 71,621 | +0.77(+4.73%) |
Dec 20, 2022 | 16.66 | 17.02 | 16.28 | 16.34 | 64,910 | -0.59(-3.46%) |
Dec 19, 2022 | 17.85 | 17.85 | 16.72 | 16.93 | 78,577 | -0.86(-4.85%) |
Dec 16, 2022 | 18.36 | 18.69 | 17.50 | 17.79 | 115,655 | -1.11(-5.88%) |
Dec 15, 2022 | 18.84 | 19.10 | 18.43 | 18.90 | 82,821 | -0.98(-4.94%) |
Dec 14, 2022 | 20.17 | 20.62 | 19.18 | 19.88 | 45,662 | -0.45(-2.20%) |
Dec 13, 2022 | 22.70 | 22.70 | 19.71 | 20.33 | 108,503 | +0.02(+0.10%) |
Dec 12, 2022 | 20.03 | 20.31 | 19.65 | 20.31 | 39,548 | +0.14(+0.69%) |
Dec 09, 2022 | 19.98 | 20.73 | 19.98 | 20.17 | 24,646 | -0.29(-1.41%) |
Dec 08, 2022 | 19.94 | 20.57 | 19.76 | 20.46 | 48,578 | +0.57(+2.84%) |
Dec 07, 2022 | 19.92 | 20.25 | 19.65 | 19.89 | 34,081 | -0.36(-1.76%) |
Dec 06, 2022 | 21.17 | 21.17 | 19.69 | 20.25 | 66,005 | -1.01(-4.76%) |
Dec 05, 2022 | 22.41 | 22.52 | 21.07 | 21.26 | 125,907 | -2.03(-8.73%) |
Dec 02, 2022 | 22.23 | 23.32 | 22.23 | 23.29 | 42,907 | -0.06(-0.25%) |
Dec 01, 2022 | 23.55 | 23.80 | 22.85 | 23.35 | 69,236 | +0.00(+0.00%) |
Nov 30, 2022 | 21.37 | 23.35 | 20.82 | 23.35 | 170,030 | +2.12(+10.00%) |
Nov 29, 2022 | 21.48 | 21.60 | 20.99 | 21.23 | 36,991 | -0.19(-0.88%) |
Nov 28, 2022 | 21.61 | 22.15 | 21.31 | 21.42 | 99,665 | -0.45(-2.04%) |
Nov 25, 2022 | 21.75 | 21.98 | 21.49 | 21.86 | 52,288 | +0.00(+0.00%) |
Nov 23, 2022 | 20.93 | 21.90 | 20.93 | 21.86 | 148,488 | +0.94(+4.50%) |
Nov 22, 2022 | 20.41 | 20.94 | 20.10 | 20.92 | 72,686 | +0.68(+3.38%) |
Nov 21, 2022 | 20.85 | 20.93 | 19.93 | 20.24 | 34,556 | -0.95(-4.49%) |
Nov 18, 2022 | 21.81 | 21.81 | 20.46 | 21.19 | 29,345 | +0.13(+0.61%) |
Nov 17, 2022 | 20.81 | 21.18 | 20.52 | 21.06 | 38,579 | -0.84(-3.85%) |
Nov 16, 2022 | 21.79 | 22.38 | 21.33 | 21.90 | 61,433 | -1.01(-4.41%) |
Nov 15, 2022 | 23.65 | 23.87 | 22.22 | 22.91 | 97,427 | +0.82(+3.73%) |
Nov 14, 2022 | 22.50 | 23.11 | 22.00 | 22.09 | 64,519 | -1.11(-4.79%) |
Nov 11, 2022 | 21.83 | 23.51 | 21.62 | 23.20 | 100,783 | +1.64(+7.59%) |
Nov 10, 2022 | 20.26 | 21.67 | 19.94 | 21.57 | 102,500 | +3.83(+21.58%) |
Nov 09, 2022 | 19.28 | 19.42 | 17.69 | 17.74 | 62,698 | -1.76(-9.00%) |
Nov 08, 2022 | 19.64 | 20.25 | 18.74 | 19.49 | 75,422 | -0.21(-1.06%) |
Nov 07, 2022 | 20.54 | 20.54 | 19.10 | 19.70 | 48,655 | -0.45(-2.21%) |
Nov 04, 2022 | 20.82 | 21.47 | 19.10 | 20.15 | 55,927 | +0.50(+2.52%) |
Nov 03, 2022 | 19.68 | 20.23 | 19.33 | 19.65 | 26,928 | -0.39(-1.93%) |
Nov 02, 2022 | 22.48 | 20.01 | 20.04 | 49,029 | -2.48(-11.01%) |