Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.35 | 17.98 | 16.82 | 17.77 | 705,984 | +0.52(+3.01%) |
Jan 30, 2023 | 17.61 | 17.77 | 17.07 | 17.25 | 553,735 | -0.47(-2.65%) |
Jan 27, 2023 | 17.39 | 18.00 | 17.38 | 17.72 | 448,772 | +0.12(+0.68%) |
Jan 26, 2023 | 18.51 | 18.73 | 17.44 | 17.60 | 722,927 | -0.87(-4.71%) |
Jan 25, 2023 | 17.96 | 18.49 | 17.63 | 18.47 | 881,479 | +0.48(+2.67%) |
Jan 24, 2023 | 17.73 | 18.10 | 17.51 | 17.99 | 964,060 | +0.19(+1.07%) |
Jan 23, 2023 | 17.81 | 18.14 | 17.59 | 17.80 | 640,455 | +0.15(+0.85%) |
Jan 20, 2023 | 17.35 | 17.73 | 16.78 | 17.65 | 744,121 | +0.61(+3.58%) |
Jan 19, 2023 | 17.35 | 17.55 | 16.90 | 17.04 | 895,650 | -0.44(-2.52%) |
Jan 18, 2023 | 18.19 | 18.22 | 17.48 | 17.48 | 820,416 | -0.58(-3.21%) |
Jan 17, 2023 | 18.24 | 18.57 | 17.89 | 18.06 | 1,131,228 | -0.54(-2.90%) |
Jan 13, 2023 | 18.88 | 19.52 | 18.14 | 18.60 | 1,280,056 | -0.66(-3.43%) |
Jan 12, 2023 | 17.64 | 19.27 | 17.62 | 19.26 | 1,659,837 | +1.62(+9.18%) |
Jan 11, 2023 | 16.70 | 17.99 | 14.32 | 17.64 | 4,292,641 | -0.95(-5.11%) |
Jan 10, 2023 | 18.68 | 19.61 | 18.31 | 18.59 | 1,395,679 | -0.15(-0.80%) |
Jan 09, 2023 | 19.96 | 20.24 | 18.60 | 18.74 | 1,273,929 | -0.98(-4.97%) |
Jan 06, 2023 | 18.84 | 19.98 | 18.66 | 19.72 | 2,553,815 | +0.97(+5.17%) |
Jan 05, 2023 | 18.44 | 19.59 | 18.38 | 18.75 | 2,017,079 | +0.26(+1.41%) |
Jan 04, 2023 | 18.82 | 18.95 | 17.84 | 18.49 | 1,697,876 | -0.26(-1.39%) |
Jan 03, 2023 | 18.19 | 19.60 | 18.03 | 18.75 | 2,009,251 | +1.00(+5.63%) |
Dec 30, 2022 | 17.42 | 17.75 | 17.16 | 17.75 | 835,720 | +0.34(+1.95%) |
Dec 29, 2022 | 17.43 | 17.90 | 17.00 | 17.41 | 903,887 | +0.11(+0.64%) |
Dec 28, 2022 | 17.18 | 17.47 | 16.91 | 17.30 | 619,734 | +0.14(+0.82%) |
Dec 27, 2022 | 16.31 | 17.56 | 16.19 | 17.16 | 1,290,555 | +0.93(+5.73%) |
Dec 23, 2022 | 16.64 | 16.64 | 16.04 | 16.23 | 667,599 | -0.42(-2.52%) |
Dec 22, 2022 | 16.75 | 16.92 | 16.34 | 16.65 | 637,168 | -0.12(-0.72%) |
Dec 21, 2022 | 15.96 | 17.16 | 15.81 | 16.77 | 1,279,851 | +0.83(+5.21%) |
Dec 20, 2022 | 15.56 | 16.03 | 15.39 | 15.94 | 1,106,477 | +0.38(+2.44%) |
Dec 19, 2022 | 15.81 | 16.09 | 15.41 | 15.56 | 1,284,170 | -0.35(-2.20%) |
Dec 16, 2022 | 15.16 | 16.44 | 15.10 | 15.91 | 6,104,693 | +0.70(+4.60%) |
Dec 15, 2022 | 14.98 | 15.27 | 14.72 | 15.21 | 1,107,706 | +0.11(+0.73%) |
Dec 14, 2022 | 14.72 | 15.13 | 14.72 | 15.10 | 1,194,161 | +0.36(+2.44%) |
Dec 13, 2022 | 14.94 | 15.26 | 14.58 | 14.74 | 898,636 | +0.04(+0.27%) |
Dec 12, 2022 | 14.60 | 15.01 | 14.40 | 14.70 | 845,675 | +0.22(+1.52%) |
Dec 09, 2022 | 14.88 | 15.02 | 14.31 | 14.48 | 663,429 | -0.49(-3.27%) |
Dec 08, 2022 | 14.79 | 15.01 | 14.59 | 14.97 | 791,496 | +0.35(+2.39%) |
Dec 07, 2022 | 14.39 | 14.79 | 14.13 | 14.62 | 1,021,378 | +0.26(+1.81%) |
Dec 06, 2022 | 14.40 | 14.86 | 14.23 | 14.36 | 749,560 | +0.00(+0.00%) |
Dec 05, 2022 | 14.79 | 14.93 | 14.14 | 14.36 | 882,697 | -0.32(-2.18%) |
Dec 02, 2022 | 13.90 | 14.71 | 13.67 | 14.68 | 819,133 | +0.81(+5.84%) |
Dec 01, 2022 | 13.12 | 14.30 | 13.10 | 13.87 | 973,560 | +0.76(+5.80%) |
Nov 30, 2022 | 12.77 | 13.68 | 12.77 | 13.11 | 2,208,688 | +0.41(+3.23%) |
Nov 29, 2022 | 13.41 | 13.43 | 12.40 | 12.70 | 1,560,830 | -0.70(-5.22%) |
Nov 28, 2022 | 13.19 | 13.82 | 13.13 | 13.40 | 667,292 | +0.18(+1.36%) |
Nov 25, 2022 | 13.38 | 13.39 | 13.13 | 13.22 | 186,399 | -0.08(-0.60%) |
Nov 23, 2022 | 12.84 | 13.40 | 12.82 | 13.30 | 906,921 | +0.52(+4.07%) |
Nov 22, 2022 | 12.96 | 13.11 | 12.65 | 12.78 | 781,245 | -0.22(-1.69%) |
Nov 21, 2022 | 13.13 | 13.15 | 12.62 | 13.00 | 560,556 | -0.20(-1.52%) |
Nov 18, 2022 | 13.22 | 13.38 | 12.63 | 13.20 | 735,494 | +0.23(+1.77%) |
Nov 17, 2022 | 13.17 | 13.30 | 12.75 | 12.97 | 573,082 | -0.31(-2.33%) |
Nov 16, 2022 | 13.30 | 13.48 | 12.84 | 13.28 | 620,598 | -0.01(-0.08%) |
Nov 15, 2022 | 12.90 | 13.33 | 12.70 | 13.29 | 1,117,857 | +0.67(+5.31%) |
Nov 14, 2022 | 12.11 | 12.85 | 11.83 | 12.62 | 1,245,478 | +0.47(+3.87%) |
Nov 11, 2022 | 12.55 | 12.72 | 11.95 | 12.15 | 978,351 | -0.39(-3.11%) |
Nov 10, 2022 | 12.00 | 12.71 | 11.78 | 12.54 | 1,025,798 | +0.87(+7.46%) |
Nov 09, 2022 | 12.01 | 12.07 | 11.54 | 11.67 | 818,761 | -0.34(-2.83%) |
Nov 08, 2022 | 12.72 | 12.72 | 11.77 | 12.01 | 1,196,668 | -0.66(-5.21%) |
Nov 07, 2022 | 12.05 | 13.03 | 11.91 | 12.67 | 1,709,647 | +0.62(+5.15%) |
Nov 04, 2022 | 11.60 | 12.10 | 10.66 | 12.05 | 674,278 | +0.13(+1.09%) |
Nov 03, 2022 | 11.00 | 12.42 | 10.99 | 11.92 | 1,082,986 | +0.79(+7.10%) |
Nov 02, 2022 | 11.48 | 11.13 | 699,468 | -0.38(-3.30%) |