Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.09 | 17.43 | 17.01 | 17.36 | 126,272 | +0.22(+1.31%) |
Jan 30, 2023 | 17.32 | 17.43 | 16.99 | 17.14 | 151,973 | -0.21(-1.24%) |
Jan 27, 2023 | 17.28 | 17.46 | 17.14 | 17.35 | 105,627 | +0.04(+0.22%) |
Jan 26, 2023 | 17.29 | 17.37 | 17.02 | 17.32 | 95,180 | +0.15(+0.87%) |
Jan 25, 2023 | 17.13 | 17.20 | 16.85 | 17.17 | 85,101 | +0.00(+0.00%) |
Jan 24, 2023 | 17.30 | 17.51 | 17.07 | 17.17 | 123,012 | -0.12(-0.70%) |
Jan 23, 2023 | 16.78 | 17.36 | 16.73 | 17.29 | 134,198 | +0.48(+2.83%) |
Jan 20, 2023 | 16.84 | 16.88 | 16.31 | 16.81 | 146,819 | +0.04(+0.22%) |
Jan 19, 2023 | 16.87 | 17.05 | 16.51 | 16.77 | 216,411 | -0.28(-1.64%) |
Jan 18, 2023 | 17.52 | 17.74 | 16.78 | 17.05 | 276,833 | -0.43(-2.46%) |
Jan 17, 2023 | 16.91 | 17.88 | 16.91 | 17.48 | 380,297 | +0.47(+2.75%) |
Jan 13, 2023 | 16.28 | 17.26 | 16.22 | 17.02 | 359,446 | +0.74(+4.53%) |
Jan 12, 2023 | 15.79 | 16.33 | 15.68 | 16.28 | 250,004 | +0.58(+3.69%) |
Jan 11, 2023 | 14.96 | 15.78 | 14.96 | 15.70 | 226,385 | +0.67(+4.48%) |
Jan 10, 2023 | 14.79 | 15.05 | 14.79 | 15.03 | 247,845 | +0.22(+1.52%) |
Jan 09, 2023 | 14.72 | 14.98 | 14.72 | 14.80 | 292,017 | +0.12(+0.83%) |
Jan 06, 2023 | 14.59 | 14.75 | 14.30 | 14.68 | 254,428 | +0.10(+0.71%) |
Jan 05, 2023 | 15.28 | 15.28 | 14.54 | 14.58 | 192,859 | -0.74(-4.82%) |
Jan 04, 2023 | 15.56 | 15.75 | 15.17 | 15.32 | 218,774 | -0.20(-1.27%) |
Jan 03, 2023 | 15.37 | 15.55 | 15.00 | 15.51 | 209,844 | +0.33(+2.15%) |
Dec 30, 2022 | 15.46 | 15.85 | 15.10 | 15.18 | 267,649 | -0.28(-1.81%) |
Dec 29, 2022 | 15.42 | 15.54 | 15.04 | 15.46 | 177,448 | +0.31(+2.03%) |
Dec 28, 2022 | 14.92 | 15.68 | 14.92 | 15.16 | 383,837 | +0.19(+1.25%) |
Dec 27, 2022 | 15.55 | 15.68 | 14.93 | 14.97 | 194,392 | -0.59(-3.78%) |
Dec 23, 2022 | 15.32 | 15.88 | 15.32 | 15.56 | 132,378 | +0.06(+0.36%) |
Dec 22, 2022 | 15.37 | 15.54 | 15.01 | 15.50 | 204,197 | +0.07(+0.48%) |
Dec 21, 2022 | 15.23 | 15.91 | 15.04 | 15.43 | 254,912 | +0.26(+1.73%) |
Dec 20, 2022 | 15.28 | 15.51 | 14.84 | 15.17 | 352,842 | -0.34(-2.17%) |
Dec 19, 2022 | 16.97 | 17.02 | 15.25 | 15.50 | 280,237 | -1.54(-9.05%) |
Dec 16, 2022 | 17.21 | 17.26 | 16.90 | 17.04 | 413,996 | -0.14(-0.84%) |
Dec 15, 2022 | 17.10 | 17.56 | 16.90 | 17.19 | 353,855 | +0.21(+1.22%) |
Dec 14, 2022 | 16.61 | 17.25 | 16.60 | 16.98 | 204,293 | +0.34(+2.06%) |
Dec 13, 2022 | 16.85 | 17.26 | 16.49 | 16.64 | 326,480 | +0.11(+0.65%) |
Dec 12, 2022 | 16.30 | 16.72 | 16.20 | 16.53 | 299,822 | +0.24(+1.49%) |
Dec 09, 2022 | 16.25 | 16.49 | 16.22 | 16.29 | 114,847 | -0.09(-0.55%) |
Dec 08, 2022 | 16.36 | 16.59 | 16.20 | 16.38 | 176,098 | +0.10(+0.61%) |
Dec 07, 2022 | 15.74 | 16.53 | 15.63 | 16.28 | 155,797 | +0.47(+2.96%) |
Dec 06, 2022 | 16.61 | 16.76 | 15.71 | 15.81 | 282,302 | -0.80(-4.82%) |
Dec 05, 2022 | 16.57 | 16.82 | 16.31 | 16.61 | 261,505 | +0.05(+0.33%) |
Dec 02, 2022 | 16.47 | 16.78 | 16.35 | 16.56 | 240,713 | +0.08(+0.49%) |
Dec 01, 2022 | 17.23 | 17.28 | 16.31 | 16.48 | 341,112 | -0.51(-3.02%) |
Nov 30, 2022 | 16.34 | 17.00 | 16.24 | 16.99 | 200,234 | +0.80(+4.95%) |
Nov 29, 2022 | 15.91 | 16.32 | 15.70 | 16.19 | 208,007 | +0.36(+2.27%) |
Nov 28, 2022 | 15.89 | 16.31 | 15.80 | 15.83 | 180,026 | -0.27(-1.68%) |
Nov 25, 2022 | 16.29 | 16.46 | 15.89 | 16.10 | 164,385 | +0.13(+0.79%) |
Nov 23, 2022 | 15.36 | 16.01 | 15.36 | 15.97 | 149,821 | +0.56(+3.62%) |
Nov 22, 2022 | 14.97 | 15.56 | 14.79 | 15.42 | 211,011 | +0.43(+2.88%) |
Nov 21, 2022 | 14.17 | 15.25 | 14.13 | 14.98 | 438,051 | +1.03(+7.35%) |
Nov 18, 2022 | 14.06 | 14.16 | 13.81 | 13.96 | 96,545 | +0.04(+0.32%) |
Nov 17, 2022 | 13.74 | 13.94 | 13.64 | 13.91 | 77,162 | +0.05(+0.39%) |
Nov 16, 2022 | 13.98 | 14.02 | 13.74 | 13.86 | 100,277 | -0.20(-1.41%) |
Nov 15, 2022 | 14.26 | 14.57 | 14.02 | 14.06 | 145,080 | -0.06(-0.45%) |
Nov 14, 2022 | 14.68 | 14.71 | 14.07 | 14.12 | 101,535 | -0.40(-2.79%) |
Nov 11, 2022 | 13.89 | 14.70 | 13.78 | 14.52 | 148,272 | +0.75(+5.42%) |
Nov 10, 2022 | 14.04 | 14.61 | 13.64 | 13.78 | 214,794 | -0.03(-0.20%) |
Nov 09, 2022 | 14.62 | 14.80 | 13.68 | 13.80 | 244,437 | -0.98(-6.63%) |
Nov 08, 2022 | 14.77 | 15.15 | 14.40 | 14.79 | 186,492 | +0.15(+1.05%) |
Nov 07, 2022 | 14.27 | 14.64 | 14.22 | 14.63 | 132,468 | +0.50(+3.57%) |
Nov 04, 2022 | 13.76 | 14.25 | 13.76 | 14.13 | 101,723 | +0.40(+2.88%) |
Nov 03, 2022 | 13.78 | 13.98 | 13.69 | 13.73 | 149,387 | -0.31(-2.24%) |
Nov 02, 2022 | 14.50 | 14.01 | 14.05 | 133,266 | -0.45(-3.10%) |