Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.42 | 16.16 | 15.36 | 16.07 | 189,445 | +0.59(+3.81%) |
Jan 30, 2023 | 15.83 | 16.15 | 15.48 | 15.48 | 355,205 | -0.43(-2.71%) |
Jan 27, 2023 | 15.46 | 16.00 | 15.42 | 15.91 | 326,402 | +0.29(+1.86%) |
Jan 26, 2023 | 15.77 | 15.82 | 15.29 | 15.62 | 243,808 | -0.07(-0.48%) |
Jan 25, 2023 | 16.03 | 16.03 | 15.37 | 15.70 | 411,682 | -0.51(-3.12%) |
Jan 24, 2023 | 16.27 | 16.63 | 16.06 | 16.20 | 278,142 | -0.07(-0.40%) |
Jan 23, 2023 | 16.94 | 17.02 | 16.08 | 16.27 | 426,399 | -0.77(-4.51%) |
Jan 20, 2023 | 17.11 | 17.22 | 16.85 | 17.03 | 401,524 | +0.06(+0.33%) |
Jan 19, 2023 | 16.72 | 16.99 | 16.45 | 16.98 | 246,352 | +0.20(+1.17%) |
Jan 18, 2023 | 17.28 | 17.59 | 16.73 | 16.78 | 378,841 | -0.37(-2.18%) |
Jan 17, 2023 | 16.75 | 17.78 | 16.75 | 17.16 | 541,742 | +0.55(+3.33%) |
Jan 13, 2023 | 16.26 | 16.73 | 16.16 | 16.60 | 416,347 | +0.35(+2.13%) |
Jan 12, 2023 | 15.27 | 16.28 | 15.27 | 16.26 | 467,716 | +0.98(+6.43%) |
Jan 11, 2023 | 15.67 | 15.91 | 15.19 | 15.27 | 259,230 | -0.29(-1.86%) |
Jan 10, 2023 | 14.85 | 15.67 | 14.82 | 15.56 | 376,002 | +0.74(+4.99%) |
Jan 09, 2023 | 14.78 | 15.07 | 14.58 | 14.83 | 284,306 | +0.12(+0.83%) |
Jan 06, 2023 | 14.63 | 15.14 | 14.39 | 14.70 | 362,707 | +0.18(+1.22%) |
Jan 05, 2023 | 14.31 | 14.98 | 14.31 | 14.53 | 364,011 | +0.16(+1.11%) |
Jan 04, 2023 | 14.58 | 14.81 | 14.04 | 14.37 | 715,056 | -0.39(-2.66%) |
Jan 03, 2023 | 15.83 | 15.84 | 14.68 | 14.76 | 586,781 | -1.09(-6.85%) |
Dec 30, 2022 | 15.63 | 15.85 | 15.37 | 15.85 | 199,043 | +0.09(+0.59%) |
Dec 29, 2022 | 15.56 | 15.87 | 15.48 | 15.75 | 429,174 | +0.17(+1.08%) |
Dec 28, 2022 | 16.19 | 16.21 | 15.39 | 15.58 | 370,945 | -0.63(-3.87%) |
Dec 27, 2022 | 15.83 | 16.29 | 15.76 | 16.21 | 437,411 | +0.45(+2.85%) |
Dec 23, 2022 | 15.41 | 15.86 | 15.28 | 15.76 | 497,055 | +0.48(+3.12%) |
Dec 22, 2022 | 15.61 | 15.61 | 14.98 | 15.28 | 360,149 | -0.33(-2.10%) |
Dec 21, 2022 | 15.77 | 15.82 | 15.50 | 15.61 | 243,016 | -0.14(-0.89%) |
Dec 20, 2022 | 15.66 | 15.89 | 15.51 | 15.75 | 223,120 | +0.13(+0.84%) |
Dec 19, 2022 | 15.87 | 15.89 | 15.44 | 15.62 | 243,987 | -0.16(-1.01%) |
Dec 16, 2022 | 15.98 | 16.02 | 15.59 | 15.78 | 407,949 | -0.28(-1.75%) |
Dec 15, 2022 | 16.10 | 16.32 | 15.91 | 16.06 | 344,450 | +0.02(+0.12%) |
Dec 14, 2022 | 16.27 | 16.40 | 15.98 | 16.04 | 237,535 | -0.17(-1.04%) |
Dec 13, 2022 | 16.47 | 16.47 | 16.04 | 16.21 | 262,757 | +0.03(+0.17%) |
Dec 12, 2022 | 15.92 | 16.24 | 15.78 | 16.18 | 586,522 | +0.37(+2.35%) |
Dec 09, 2022 | 15.84 | 16.14 | 15.68 | 15.81 | 236,448 | -0.01(-0.06%) |
Dec 08, 2022 | 15.79 | 16.02 | 15.63 | 15.82 | 303,855 | +0.12(+0.77%) |
Dec 07, 2022 | 16.16 | 16.16 | 15.42 | 15.70 | 441,373 | -0.56(-3.43%) |
Dec 06, 2022 | 16.69 | 16.99 | 16.14 | 16.26 | 295,792 | -0.36(-2.18%) |
Dec 05, 2022 | 17.88 | 17.99 | 16.60 | 16.62 | 364,190 | -0.94(-5.34%) |
Dec 02, 2022 | 16.85 | 17.57 | 16.71 | 17.56 | 299,962 | +0.62(+3.67%) |
Dec 01, 2022 | 17.42 | 17.78 | 16.93 | 16.93 | 274,255 | -0.45(-2.56%) |
Nov 30, 2022 | 18.06 | 18.20 | 17.04 | 17.38 | 625,846 | -0.37(-2.09%) |
Nov 29, 2022 | 16.78 | 17.82 | 16.39 | 17.75 | 818,949 | +1.47(+9.00%) |
Nov 28, 2022 | 16.53 | 16.72 | 15.84 | 16.28 | 652,061 | -0.50(-2.98%) |
Nov 25, 2022 | 15.71 | 16.87 | 15.51 | 16.79 | 316,615 | +0.83(+5.24%) |
Nov 23, 2022 | 16.53 | 16.53 | 14.90 | 15.95 | 1,078,163 | -0.49(-2.99%) |
Nov 22, 2022 | 17.80 | 18.28 | 16.41 | 16.44 | 1,558,015 | -2.20(-11.80%) |
Nov 21, 2022 | 18.08 | 18.74 | 17.81 | 18.64 | 736,092 | +0.61(+3.40%) |
Nov 18, 2022 | 17.85 | 18.22 | 17.43 | 18.03 | 387,577 | -0.03(-0.15%) |
Nov 17, 2022 | 16.97 | 18.06 | 16.83 | 18.06 | 318,474 | +0.87(+5.08%) |
Nov 16, 2022 | 17.35 | 17.86 | 17.02 | 17.18 | 259,818 | +0.03(+0.16%) |
Nov 15, 2022 | 16.66 | 17.25 | 16.38 | 17.16 | 269,543 | +0.61(+3.70%) |
Nov 14, 2022 | 16.98 | 17.37 | 16.53 | 16.54 | 305,687 | -0.15(-0.89%) |
Nov 11, 2022 | 16.33 | 16.79 | 15.87 | 16.69 | 457,636 | +0.48(+2.98%) |
Nov 10, 2022 | 17.19 | 17.19 | 15.37 | 16.21 | 467,815 | -0.57(-3.37%) |
Nov 09, 2022 | 16.56 | 17.59 | 16.55 | 16.78 | 435,233 | +0.07(+0.44%) |
Nov 08, 2022 | 17.28 | 17.48 | 16.53 | 16.70 | 620,505 | -0.65(-3.74%) |
Nov 07, 2022 | 17.83 | 18.08 | 17.25 | 17.35 | 266,134 | -0.14(-0.80%) |
Nov 04, 2022 | 18.00 | 18.42 | 17.34 | 17.49 | 567,768 | -0.01(-0.05%) |
Nov 03, 2022 | 16.44 | 17.62 | 16.33 | 17.50 | 487,841 | +1.02(+6.19%) |
Nov 02, 2022 | 16.31 | 16.48 | 621,531 | +0.17(+1.02%) |