Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2023 | 17.91 | 18.59 | 17.91 | 18.25 | 144,559 | -0.20(-1.08%) |
Jan 27, 2023 | 18.02 | 18.67 | 18.02 | 18.45 | 284,905 | -0.33(-1.76%) |
Jan 26, 2023 | 18.71 | 19.06 | 18.32 | 18.78 | 1,618,644 | +0.21(+1.13%) |
Jan 25, 2023 | 18.75 | 18.75 | 18.26 | 18.57 | 742,208 | +0.47(+2.60%) |
Jan 24, 2023 | 18.01 | 18.15 | 17.76 | 18.10 | 5,608,560 | +0.14(+0.78%) |
Jan 23, 2023 | 18.12 | 18.34 | 17.90 | 17.96 | 4,393,244 | -0.34(-1.86%) |
Jan 20, 2023 | 18.56 | 18.56 | 18.26 | 18.30 | 2,541,521 | -0.12(-0.65%) |
Jan 19, 2023 | 18.60 | 18.71 | 18.31 | 18.42 | 659,274 | -0.26(-1.39%) |
Jan 18, 2023 | 18.80 | 19.22 | 18.55 | 18.68 | 120,260 | +0.45(+2.47%) |
Jan 17, 2023 | 18.13 | 18.43 | 17.45 | 18.23 | 260,451 | -0.02(-0.11%) |
Jan 13, 2023 | 17.64 | 18.30 | 17.64 | 18.25 | 155,465 | +0.21(+1.16%) |
Jan 12, 2023 | 17.77 | 18.22 | 17.71 | 18.04 | 162,278 | -0.06(-0.33%) |
Jan 11, 2023 | 17.55 | 18.18 | 17.55 | 18.10 | 123,115 | -0.42(-2.27%) |
Jan 10, 2023 | 17.91 | 18.62 | 17.91 | 18.52 | 270,898 | +0.25(+1.37%) |
Jan 09, 2023 | 17.65 | 18.49 | 17.65 | 18.27 | 339,518 | +0.00(+0.00%) |
Jan 06, 2023 | 17.30 | 18.28 | 17.30 | 18.27 | 182,186 | +0.61(+3.45%) |
Jan 05, 2023 | 17.41 | 17.68 | 17.41 | 17.66 | 222,408 | +0.14(+0.77%) |
Jan 04, 2023 | 17.52 | 17.70 | 17.38 | 17.52 | 256,140 | -0.32(-1.77%) |
Jan 03, 2023 | 17.91 | 18.64 | 17.61 | 17.84 | 178,594 | -0.04(-0.22%) |
Dec 30, 2022 | 17.36 | 17.88 | 17.36 | 17.88 | 148,568 | -0.08(-0.45%) |
Dec 29, 2022 | 17.36 | 18.00 | 17.36 | 17.96 | 166,364 | +0.43(+2.45%) |
Dec 28, 2022 | 17.20 | 18.25 | 17.20 | 17.53 | 315,292 | -0.22(-1.24%) |
Dec 27, 2022 | 17.29 | 18.04 | 17.29 | 17.75 | 162,445 | -0.40(-2.20%) |
Dec 23, 2022 | 17.60 | 19.08 | 17.60 | 18.15 | 154,062 | +0.07(+0.39%) |
Dec 22, 2022 | 18.09 | 18.24 | 17.99 | 18.08 | 199,320 | -0.17(-0.93%) |
Dec 21, 2022 | 17.89 | 18.36 | 17.89 | 18.25 | 225,186 | -0.13(-0.71%) |
Dec 20, 2022 | 18.50 | 18.53 | 18.28 | 18.38 | 240,261 | -0.22(-1.18%) |
Dec 19, 2022 | 18.82 | 19.09 | 18.50 | 18.60 | 379,732 | -0.37(-1.95%) |
Dec 16, 2022 | 18.88 | 19.55 | 18.83 | 18.97 | 133,093 | -0.04(-0.21%) |
Dec 15, 2022 | 19.20 | 19.59 | 18.80 | 19.01 | 135,653 | -0.68(-3.45%) |
Dec 14, 2022 | 19.70 | 20.17 | 19.41 | 19.69 | 188,732 | +0.21(+1.08%) |
Dec 13, 2022 | 19.96 | 20.19 | 19.48 | 19.48 | 187,550 | -0.02(-0.10%) |
Dec 12, 2022 | 19.55 | 19.80 | 19.13 | 19.50 | 178,294 | +0.08(+0.41%) |
Dec 09, 2022 | 19.44 | 19.79 | 19.28 | 19.42 | 161,948 | +0.00(+0.00%) |
Dec 08, 2022 | 19.10 | 19.73 | 19.10 | 19.42 | 257,020 | +0.01(+0.05%) |
Dec 07, 2022 | 19.46 | 19.50 | 19.31 | 19.41 | 188,515 | -0.05(-0.26%) |
Dec 06, 2022 | 19.63 | 20.08 | 19.21 | 19.46 | 216,272 | -0.29(-1.47%) |
Dec 05, 2022 | 19.26 | 20.27 | 19.09 | 19.75 | 151,492 | -0.96(-4.64%) |
Dec 02, 2022 | 20.50 | 20.86 | 20.05 | 20.71 | 102,142 | -0.02(-0.10%) |