Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.27 | 24.61 | 22.70 | 23.04 | 3,578 | -0.45(-1.90%) |
Jan 30, 2023 | 26.40 | 26.40 | 23.27 | 23.49 | 11,001 | -1.45(-5.80%) |
Jan 27, 2023 | 26.40 | 29.10 | 24.63 | 24.93 | 13,601 | -1.95(-7.24%) |
Jan 26, 2023 | 25.80 | 27.30 | 24.60 | 26.88 | 9,288 | -0.12(-0.44%) |
Jan 25, 2023 | 26.70 | 28.80 | 24.30 | 27.00 | 47,202 | -5.40(-16.67%) |
Jan 24, 2023 | 37.20 | 38.70 | 28.73 | 32.40 | 520,689 | +3.00(+10.20%) |
Jan 23, 2023 | 29.10 | 30.90 | 27.00 | 29.40 | 8,490 | +0.90(+3.16%) |
Jan 20, 2023 | 27.00 | 29.97 | 26.70 | 28.50 | 16,704 | +2.40(+9.20%) |
Jan 19, 2023 | 27.00 | 27.00 | 26.10 | 26.10 | 295 | -1.20(-4.40%) |
Jan 18, 2023 | 27.00 | 27.30 | 26.10 | 27.30 | 4,429 | +1.80(+7.06%) |
Jan 17, 2023 | 27.30 | 27.30 | 24.32 | 25.50 | 3,355 | -0.60(-2.30%) |
Jan 13, 2023 | 24.95 | 26.40 | 24.21 | 26.10 | 927 | +0.38(+1.49%) |
Jan 12, 2023 | 26.10 | 27.00 | 21.60 | 25.72 | 2,483 | -0.44(-1.70%) |
Jan 11, 2023 | 27.00 | 27.00 | 25.93 | 26.16 | 630 | -0.54(-2.02%) |
Jan 10, 2023 | 25.20 | 28.20 | 24.33 | 26.70 | 5,722 | +3.00(+12.66%) |
Jan 09, 2023 | 23.10 | 24.30 | 22.50 | 23.70 | 999 | +0.90(+3.95%) |
Jan 06, 2023 | 20.70 | 23.98 | 20.70 | 22.80 | 2,607 | +1.80(+8.57%) |
Jan 05, 2023 | 21.00 | 21.30 | 20.70 | 21.00 | 2,864 | -0.02(-0.07%) |
Jan 04, 2023 | 21.00 | 21.60 | 20.72 | 21.02 | 2,596 | -1.36(-6.10%) |
Jan 03, 2023 | 22.92 | 22.92 | 20.70 | 22.38 | 8,587 | +1.45(+6.95%) |
Dec 30, 2022 | 21.00 | 22.48 | 20.70 | 20.93 | 11,706 | -0.52(-2.45%) |
Dec 29, 2022 | 21.30 | 22.79 | 21.00 | 21.45 | 4,830 | -0.45(-2.05%) |
Dec 28, 2022 | 20.71 | 22.58 | 20.71 | 21.90 | 4,514 | +0.60(+2.82%) |
Dec 27, 2022 | 21.00 | 21.90 | 20.71 | 21.30 | 2,583 | -0.40(-1.83%) |
Dec 23, 2022 | 21.00 | 21.81 | 20.71 | 21.70 | 2,101 | +0.99(+4.78%) |
Dec 22, 2022 | 21.00 | 22.50 | 20.71 | 20.71 | 1,053 | -0.59(-2.79%) |
Dec 21, 2022 | 22.65 | 22.65 | 20.63 | 21.30 | 543 | -1.20(-5.33%) |
Dec 20, 2022 | 22.50 | 23.07 | 22.50 | 22.50 | 1,549 | +0.30(+1.37%) |
Dec 19, 2022 | 22.50 | 23.63 | 20.10 | 22.20 | 3,990 | -0.30(-1.32%) |
Dec 16, 2022 | 21.30 | 22.50 | 21.30 | 22.49 | 823 | +1.14(+5.34%) |
Dec 15, 2022 | 21.00 | 22.50 | 21.00 | 21.35 | 1,171 | -0.54(-2.47%) |
Dec 14, 2022 | 21.60 | 22.20 | 21.00 | 21.89 | 2,446 | -0.61(-2.69%) |
Dec 13, 2022 | 21.60 | 23.50 | 20.85 | 22.50 | 2,015 | +0.90(+4.17%) |
Dec 12, 2022 | 21.90 | 23.98 | 21.60 | 21.60 | 1,572 | -0.33(-1.50%) |
Dec 09, 2022 | 24.00 | 24.00 | 21.90 | 21.93 | 525 | -1.44(-6.16%) |
Dec 08, 2022 | 22.80 | 24.60 | 21.90 | 23.37 | 1,321 | +0.87(+3.87%) |
Dec 07, 2022 | 22.56 | 23.10 | 21.60 | 22.50 | 321 | -1.50(-6.25%) |
Dec 06, 2022 | 22.56 | 24.00 | 22.56 | 24.00 | 359 | +0.00(+0.00%) |
Dec 05, 2022 | 25.50 | 25.50 | 22.56 | 24.00 | 1,331 | -0.90(-3.61%) |
Dec 02, 2022 | 24.30 | 25.50 | 24.30 | 24.90 | 576 | +0.30(+1.22%) |
Dec 01, 2022 | 24.00 | 25.50 | 24.00 | 24.60 | 553 | +0.90(+3.81%) |
Nov 30, 2022 | 23.10 | 23.70 | 21.90 | 23.70 | 874 | +0.39(+1.66%) |
Nov 29, 2022 | 22.80 | 24.30 | 22.80 | 23.31 | 568 | +0.51(+2.24%) |
Nov 28, 2022 | 22.80 | 24.00 | 21.00 | 22.80 | 1,406 | +0.22(+0.96%) |
Nov 25, 2022 | 22.50 | 23.10 | 22.50 | 22.58 | 329 | +0.60(+2.72%) |
Nov 23, 2022 | 21.60 | 22.45 | 21.00 | 21.99 | 918 | +1.13(+5.44%) |
Nov 22, 2022 | 21.30 | 22.20 | 20.85 | 20.85 | 482 | -0.08(-0.39%) |
Nov 21, 2022 | 21.90 | 22.50 | 20.40 | 20.93 | 1,204 | -0.82(-3.75%) |
Nov 18, 2022 | 22.20 | 23.10 | 21.01 | 21.75 | 1,939 | -0.75(-3.33%) |
Nov 17, 2022 | 24.11 | 24.11 | 22.44 | 22.50 | 941 | -0.33(-1.45%) |
Nov 16, 2022 | 24.48 | 24.48 | 22.20 | 22.83 | 924 | -1.22(-5.05%) |
Nov 15, 2022 | 23.44 | 24.85 | 23.44 | 24.05 | 2,151 | +0.64(+2.74%) |
Nov 14, 2022 | 24.60 | 25.04 | 23.40 | 23.40 | 1,841 | -1.18(-4.78%) |
Nov 11, 2022 | 24.25 | 24.58 | 23.10 | 24.58 | 1,407 | +1.48(+6.40%) |
Nov 10, 2022 | 19.80 | 24.00 | 19.80 | 23.10 | 2,594 | +3.30(+16.65%) |
Nov 09, 2022 | 21.90 | 22.35 | 19.50 | 19.80 | 4,304 | -2.10(-9.59%) |
Nov 08, 2022 | 24.30 | 25.50 | 21.90 | 21.90 | 4,104 | -2.40(-9.86%) |
Nov 07, 2022 | 24.90 | 25.50 | 24.30 | 24.30 | 775 | +0.00(+0.00%) |
Nov 04, 2022 | 25.80 | 27.00 | 24.00 | 24.30 | 6,035 | -1.50(-5.81%) |
Nov 03, 2022 | 26.40 | 27.00 | 25.50 | 25.80 | 5,573 | -0.60(-2.27%) |
Nov 02, 2022 | 26.70 | 27.00 | 26.10 | 26.40 | 2,480 | +0.45(+1.72%) |