Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.47 | 17.60 | 17.30 | 17.58 | 241,466 | +0.08(+0.46%) |
Jan 30, 2023 | 17.45 | 17.74 | 17.24 | 17.50 | 270,397 | +0.30(+1.74%) |
Jan 27, 2023 | 16.79 | 17.30 | 16.77 | 17.20 | 128,776 | +0.34(+2.02%) |
Jan 26, 2023 | 17.31 | 17.45 | 16.47 | 16.86 | 157,981 | -0.33(-1.92%) |
Jan 25, 2023 | 16.79 | 17.21 | 16.61 | 17.19 | 266,184 | +0.32(+1.90%) |
Jan 24, 2023 | 17.50 | 17.54 | 16.86 | 16.87 | 181,380 | -0.63(-3.60%) |
Jan 23, 2023 | 17.76 | 17.98 | 17.15 | 17.50 | 264,221 | -0.20(-1.13%) |
Jan 20, 2023 | 17.24 | 18.18 | 17.10 | 17.70 | 260,329 | +0.84(+4.98%) |
Jan 19, 2023 | 17.08 | 17.30 | 16.77 | 16.86 | 125,065 | -0.25(-1.46%) |
Jan 18, 2023 | 17.41 | 17.77 | 16.60 | 17.11 | 218,062 | -0.29(-1.67%) |
Jan 17, 2023 | 16.34 | 17.92 | 16.34 | 17.40 | 391,740 | +1.11(+6.81%) |
Jan 13, 2023 | 15.99 | 16.49 | 15.90 | 16.29 | 214,636 | +0.44(+2.78%) |
Jan 12, 2023 | 15.30 | 15.97 | 15.16 | 15.85 | 274,753 | +0.59(+3.87%) |
Jan 11, 2023 | 15.45 | 15.74 | 14.56 | 15.26 | 281,410 | -0.19(-1.23%) |
Jan 10, 2023 | 15.20 | 15.69 | 15.18 | 15.45 | 304,156 | +0.19(+1.25%) |
Jan 09, 2023 | 15.14 | 15.62 | 15.14 | 15.26 | 174,862 | +0.07(+0.46%) |
Jan 06, 2023 | 15.25 | 15.34 | 15.00 | 15.19 | 221,655 | +0.12(+0.80%) |
Jan 05, 2023 | 14.95 | 15.21 | 14.76 | 15.07 | 206,202 | +0.07(+0.47%) |
Jan 04, 2023 | 15.19 | 15.41 | 14.87 | 15.00 | 186,708 | -0.14(-0.92%) |
Jan 03, 2023 | 15.14 | 15.36 | 14.76 | 15.14 | 252,115 | +0.22(+1.47%) |
Dec 30, 2022 | 15.19 | 15.46 | 14.61 | 14.92 | 208,286 | -0.35(-2.29%) |
Dec 29, 2022 | 15.97 | 16.13 | 15.14 | 15.27 | 160,870 | -0.64(-4.02%) |
Dec 28, 2022 | 15.71 | 15.98 | 15.65 | 15.91 | 162,561 | +0.20(+1.27%) |
Dec 27, 2022 | 15.47 | 15.85 | 15.35 | 15.71 | 140,919 | +0.23(+1.49%) |
Dec 23, 2022 | 15.48 | 15.73 | 15.31 | 15.48 | 97,113 | -0.01(-0.06%) |
Dec 22, 2022 | 15.30 | 15.59 | 15.15 | 15.49 | 134,874 | +0.11(+0.72%) |
Dec 21, 2022 | 15.10 | 15.51 | 14.86 | 15.38 | 138,635 | +0.39(+2.60%) |
Dec 20, 2022 | 15.03 | 15.23 | 14.83 | 14.99 | 117,012 | -0.04(-0.27%) |
Dec 19, 2022 | 14.99 | 15.08 | 14.56 | 15.03 | 141,473 | +0.06(+0.40%) |
Dec 16, 2022 | 14.98 | 15.27 | 14.61 | 14.97 | 167,111 | -0.10(-0.66%) |
Dec 15, 2022 | 14.96 | 15.19 | 14.74 | 15.07 | 138,870 | -0.13(-0.86%) |
Dec 14, 2022 | 14.94 | 15.33 | 14.14 | 15.20 | 185,316 | +0.21(+1.40%) |
Dec 13, 2022 | 15.14 | 15.84 | 14.90 | 14.99 | 275,234 | +0.15(+1.01%) |
Dec 12, 2022 | 14.98 | 15.26 | 14.72 | 14.84 | 134,205 | -0.28(-1.85%) |
Dec 09, 2022 | 16.02 | 16.02 | 14.92 | 15.12 | 276,010 | -0.68(-4.30%) |
Dec 08, 2022 | 15.02 | 15.83 | 14.81 | 15.80 | 290,735 | +0.88(+5.90%) |
Dec 07, 2022 | 14.72 | 14.99 | 14.72 | 14.92 | 188,454 | +0.12(+0.81%) |
Dec 06, 2022 | 14.70 | 15.20 | 14.70 | 14.80 | 260,405 | +0.06(+0.41%) |
Dec 05, 2022 | 14.59 | 14.82 | 14.39 | 14.74 | 183,127 | +0.07(+0.48%) |
Dec 02, 2022 | 14.25 | 14.79 | 14.11 | 14.67 | 182,458 | +0.30(+2.09%) |
Dec 01, 2022 | 14.37 | 14.80 | 14.30 | 14.37 | 146,940 | +0.10(+0.70%) |
Nov 30, 2022 | 13.63 | 14.29 | 13.02 | 14.27 | 303,249 | +0.73(+5.39%) |
Nov 29, 2022 | 13.68 | 13.72 | 13.46 | 13.54 | 94,180 | -0.12(-0.88%) |
Nov 28, 2022 | 14.10 | 14.20 | 13.61 | 13.66 | 93,037 | -0.47(-3.33%) |
Nov 25, 2022 | 13.90 | 14.31 | 13.64 | 14.13 | 61,409 | +0.30(+2.17%) |
Nov 23, 2022 | 13.93 | 13.99 | 13.40 | 13.83 | 162,695 | -0.15(-1.07%) |
Nov 22, 2022 | 14.53 | 14.75 | 13.93 | 13.98 | 99,577 | -0.54(-3.72%) |
Nov 21, 2022 | 13.88 | 14.71 | 13.81 | 14.52 | 170,743 | +0.58(+4.16%) |
Nov 18, 2022 | 14.32 | 14.32 | 13.80 | 13.94 | 119,658 | -0.14(-0.99%) |
Nov 17, 2022 | 14.43 | 14.53 | 13.90 | 14.08 | 109,435 | -0.50(-3.43%) |
Nov 16, 2022 | 14.70 | 14.80 | 14.46 | 14.58 | 110,547 | -0.12(-0.82%) |
Nov 15, 2022 | 14.84 | 15.09 | 14.70 | 14.70 | 132,600 | +0.10(+0.68%) |
Nov 14, 2022 | 14.62 | 14.88 | 14.31 | 14.60 | 128,894 | +0.04(+0.27%) |
Nov 11, 2022 | 14.51 | 14.58 | 14.00 | 14.56 | 104,994 | +0.05(+0.34%) |
Nov 10, 2022 | 14.84 | 15.00 | 14.19 | 14.51 | 155,690 | -0.03(-0.21%) |
Nov 09, 2022 | 14.17 | 14.75 | 14.02 | 14.54 | 172,619 | +0.11(+0.76%) |
Nov 08, 2022 | 14.50 | 14.80 | 14.17 | 14.43 | 190,723 | -0.09(-0.62%) |
Nov 07, 2022 | 13.61 | 14.55 | 13.38 | 14.52 | 176,684 | +1.02(+7.56%) |
Nov 04, 2022 | 13.67 | 14.23 | 13.31 | 13.50 | 176,700 | +0.06(+0.45%) |
Nov 03, 2022 | 13.36 | 14.59 | 13.34 | 13.44 | 227,227 | +0.50(+3.86%) |
Nov 02, 2022 | 13.22 | 13.46 | 12.82 | 12.94 | 191,958 | -0.45(-3.36%) |