Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.24 | 19.49 | 18.88 | 19.49 | 47,968 | +0.38(+1.98%) |
Jan 30, 2023 | 19.10 | 19.38 | 19.02 | 19.11 | 51,986 | +0.04(+0.23%) |
Jan 27, 2023 | 18.80 | 19.32 | 18.78 | 19.07 | 55,704 | +0.33(+1.75%) |
Jan 26, 2023 | 18.65 | 18.83 | 18.58 | 18.74 | 43,556 | +0.08(+0.42%) |
Jan 25, 2023 | 18.50 | 18.70 | 18.44 | 18.66 | 29,766 | -0.03(-0.18%) |
Jan 24, 2023 | 19.01 | 19.02 | 18.62 | 18.70 | 33,890 | -0.32(-1.68%) |
Jan 23, 2023 | 18.67 | 19.06 | 18.61 | 19.01 | 45,540 | +0.51(+2.75%) |
Jan 20, 2023 | 18.59 | 18.59 | 18.30 | 18.51 | 36,270 | +0.03(+0.14%) |
Jan 19, 2023 | 18.22 | 18.57 | 18.17 | 18.48 | 29,539 | +0.05(+0.28%) |
Jan 18, 2023 | 18.26 | 18.63 | 18.22 | 18.43 | 80,917 | +0.27(+1.51%) |
Jan 17, 2023 | 18.02 | 18.21 | 17.94 | 18.16 | 64,141 | +0.17(+0.95%) |
Jan 13, 2023 | 17.69 | 18.05 | 17.52 | 17.98 | 69,917 | +0.20(+1.10%) |
Jan 12, 2023 | 17.57 | 17.83 | 17.45 | 17.79 | 68,119 | +0.21(+1.22%) |
Jan 11, 2023 | 17.28 | 17.71 | 17.28 | 17.57 | 85,022 | +0.38(+2.24%) |
Jan 10, 2023 | 16.87 | 17.26 | 16.81 | 17.19 | 66,584 | +0.46(+2.76%) |
Jan 09, 2023 | 16.20 | 16.84 | 16.20 | 16.73 | 57,035 | +0.53(+3.27%) |
Jan 06, 2023 | 15.94 | 16.34 | 15.89 | 16.20 | 43,917 | +0.30(+1.88%) |
Jan 05, 2023 | 15.85 | 16.05 | 15.81 | 15.90 | 79,106 | -0.09(-0.59%) |
Jan 04, 2023 | 15.93 | 16.23 | 15.81 | 15.99 | 52,755 | +0.06(+0.38%) |
Jan 03, 2023 | 16.07 | 16.23 | 15.83 | 15.93 | 59,297 | +0.08(+0.48%) |
Dec 30, 2022 | 16.10 | 16.25 | 15.76 | 15.86 | 83,071 | -0.45(-2.78%) |
Dec 29, 2022 | 16.16 | 16.40 | 16.16 | 16.31 | 42,511 | +0.31(+1.95%) |
Dec 28, 2022 | 16.51 | 16.51 | 15.99 | 16.00 | 48,608 | -0.45(-2.72%) |
Dec 27, 2022 | 16.52 | 16.57 | 16.40 | 16.45 | 24,350 | -0.08(-0.46%) |
Dec 23, 2022 | 16.49 | 16.78 | 16.49 | 16.52 | 30,754 | -0.03(-0.18%) |
Dec 22, 2022 | 16.69 | 16.69 | 16.28 | 16.55 | 38,165 | -0.11(-0.69%) |
Dec 21, 2022 | 16.54 | 16.81 | 16.39 | 16.67 | 44,532 | +0.22(+1.34%) |
Dec 20, 2022 | 16.42 | 16.76 | 16.23 | 16.45 | 40,285 | +0.19(+1.20%) |
Dec 19, 2022 | 17.00 | 17.07 | 16.25 | 16.25 | 79,446 | -0.73(-4.28%) |
Dec 16, 2022 | 16.99 | 17.10 | 16.64 | 16.98 | 40,742 | -0.09(-0.54%) |
Dec 15, 2022 | 17.17 | 17.53 | 16.66 | 17.07 | 84,976 | -0.14(-0.79%) |
Dec 14, 2022 | 17.19 | 17.66 | 17.08 | 17.21 | 45,320 | +0.01(+0.05%) |
Dec 13, 2022 | 17.44 | 17.66 | 17.03 | 17.20 | 32,505 | +0.06(+0.35%) |
Dec 12, 2022 | 17.19 | 17.42 | 17.00 | 17.14 | 22,830 | +0.03(+0.20%) |
Dec 09, 2022 | 17.15 | 17.28 | 16.93 | 17.11 | 29,750 | -0.08(-0.49%) |
Dec 08, 2022 | 17.21 | 17.53 | 17.11 | 17.19 | 36,775 | +0.07(+0.39%) |
Dec 07, 2022 | 16.96 | 17.86 | 16.96 | 17.12 | 93,770 | +0.11(+0.64%) |
Dec 06, 2022 | 17.10 | 17.20 | 16.78 | 17.01 | 43,697 | -0.01(-0.05%) |
Dec 05, 2022 | 17.69 | 17.69 | 16.80 | 17.02 | 46,283 | -0.84(-4.69%) |
Dec 02, 2022 | 17.18 | 17.86 | 16.90 | 17.86 | 69,965 | +0.54(+3.10%) |
Dec 01, 2022 | 17.31 | 17.59 | 17.08 | 17.32 | 54,156 | +0.34(+2.02%) |
Nov 30, 2022 | 16.45 | 16.98 | 16.34 | 16.98 | 53,733 | +0.59(+3.58%) |
Nov 29, 2022 | 16.36 | 16.59 | 16.22 | 16.39 | 52,112 | +0.04(+0.26%) |
Nov 28, 2022 | 16.65 | 16.65 | 16.34 | 16.35 | 37,693 | -0.30(-1.81%) |
Nov 25, 2022 | 16.63 | 16.76 | 16.54 | 16.65 | 18,578 | +0.10(+0.61%) |
Nov 23, 2022 | 16.40 | 16.70 | 16.39 | 16.55 | 44,391 | +0.15(+0.92%) |
Nov 22, 2022 | 16.39 | 16.55 | 16.26 | 16.40 | 68,843 | +0.05(+0.31%) |
Nov 21, 2022 | 16.68 | 16.73 | 16.34 | 16.35 | 31,078 | -0.41(-2.45%) |
Nov 18, 2022 | 16.99 | 17.07 | 16.72 | 16.76 | 24,270 | -0.17(-0.99%) |
Nov 17, 2022 | 16.76 | 17.52 | 16.76 | 16.93 | 22,536 | -0.06(-0.35%) |
Nov 16, 2022 | 17.03 | 17.31 | 16.97 | 16.99 | 28,605 | -0.12(-0.69%) |
Nov 15, 2022 | 17.27 | 17.46 | 17.02 | 17.11 | 36,499 | +0.08(+0.49%) |
Nov 14, 2022 | 17.42 | 17.42 | 16.90 | 17.02 | 56,697 | -0.40(-2.31%) |
Nov 11, 2022 | 17.75 | 17.75 | 17.18 | 17.42 | 96,101 | +0.34(+1.96%) |
Nov 10, 2022 | 16.86 | 17.16 | 16.86 | 17.09 | 36,986 | +0.57(+3.47%) |
Nov 09, 2022 | 16.61 | 16.61 | 16.25 | 16.52 | 25,855 | -0.10(-0.59%) |
Nov 08, 2022 | 16.64 | 16.68 | 16.22 | 16.61 | 54,693 | -0.04(-0.25%) |
Nov 07, 2022 | 16.34 | 16.67 | 16.24 | 16.66 | 55,887 | +0.43(+2.64%) |
Nov 04, 2022 | 16.30 | 16.47 | 15.86 | 16.23 | 27,465 | +0.07(+0.41%) |
Nov 03, 2022 | 16.01 | 16.19 | 15.71 | 16.16 | 68,490 | +0.01(+0.05%) |
Nov 02, 2022 | 16.47 | 16.15 | 52,400 | -0.27(-1.65%) |