Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.62 | 17.14 | 16.62 | 17.10 | 359,865 | +0.55(+3.32%) |
Jan 30, 2023 | 16.21 | 16.89 | 16.21 | 16.55 | 288,657 | +0.17(+1.04%) |
Jan 27, 2023 | 16.12 | 16.64 | 16.06 | 16.38 | 219,856 | +0.22(+1.36%) |
Jan 26, 2023 | 16.00 | 16.17 | 15.82 | 16.16 | 141,090 | +0.28(+1.76%) |
Jan 25, 2023 | 15.56 | 15.94 | 15.49 | 15.88 | 232,479 | +0.12(+0.76%) |
Jan 24, 2023 | 15.58 | 15.95 | 15.50 | 15.76 | 211,890 | -0.01(-0.06%) |
Jan 23, 2023 | 16.00 | 16.20 | 15.64 | 15.77 | 339,540 | -0.21(-1.31%) |
Jan 20, 2023 | 15.71 | 15.99 | 15.47 | 15.98 | 242,394 | +0.44(+2.83%) |
Jan 19, 2023 | 15.10 | 15.56 | 15.00 | 15.54 | 222,769 | +0.32(+2.10%) |
Jan 18, 2023 | 15.46 | 15.82 | 15.19 | 15.22 | 199,695 | -0.15(-0.98%) |
Jan 17, 2023 | 15.03 | 15.53 | 14.95 | 15.37 | 217,436 | +0.22(+1.45%) |
Jan 13, 2023 | 15.23 | 15.79 | 15.04 | 15.15 | 306,548 | -0.27(-1.75%) |
Jan 12, 2023 | 14.67 | 15.45 | 14.67 | 15.42 | 368,203 | +0.81(+5.54%) |
Jan 11, 2023 | 14.22 | 14.63 | 14.14 | 14.61 | 276,140 | +0.42(+2.96%) |
Jan 10, 2023 | 13.76 | 14.20 | 13.70 | 14.19 | 274,196 | +0.33(+2.38%) |
Jan 09, 2023 | 14.59 | 14.61 | 13.83 | 13.86 | 353,673 | -0.67(-4.61%) |
Jan 06, 2023 | 14.33 | 14.79 | 14.26 | 14.53 | 273,214 | +0.40(+2.83%) |
Jan 05, 2023 | 14.09 | 14.19 | 13.85 | 14.13 | 195,603 | -0.14(-0.98%) |
Jan 04, 2023 | 14.03 | 14.28 | 13.99 | 14.27 | 218,797 | +0.43(+3.11%) |
Jan 03, 2023 | 13.95 | 14.30 | 13.58 | 13.84 | 313,879 | +0.07(+0.51%) |
Dec 30, 2022 | 13.58 | 13.84 | 13.51 | 13.77 | 417,184 | -0.03(-0.22%) |
Dec 29, 2022 | 12.94 | 13.84 | 12.94 | 13.80 | 331,694 | +0.97(+7.56%) |
Dec 28, 2022 | 12.88 | 12.97 | 12.70 | 12.83 | 255,304 | -0.07(-0.54%) |
Dec 27, 2022 | 12.93 | 13.01 | 12.70 | 12.90 | 261,092 | -0.05(-0.39%) |
Dec 23, 2022 | 13.01 | 13.20 | 12.92 | 12.95 | 253,123 | -0.03(-0.23%) |
Dec 22, 2022 | 13.14 | 13.29 | 12.82 | 12.98 | 277,111 | -0.36(-2.70%) |
Dec 21, 2022 | 13.49 | 13.55 | 13.29 | 13.34 | 217,909 | +0.01(+0.08%) |
Dec 20, 2022 | 13.43 | 13.70 | 13.24 | 13.33 | 293,538 | -0.12(-0.89%) |
Dec 19, 2022 | 13.90 | 13.90 | 13.28 | 13.45 | 349,243 | -0.45(-3.24%) |
Dec 16, 2022 | 14.09 | 14.19 | 13.64 | 13.90 | 2,278,900 | -0.34(-2.39%) |
Dec 15, 2022 | 13.84 | 14.41 | 13.67 | 14.24 | 437,245 | +0.18(+1.28%) |
Dec 14, 2022 | 13.82 | 14.27 | 13.81 | 14.06 | 313,716 | +0.17(+1.22%) |
Dec 13, 2022 | 14.05 | 14.53 | 13.81 | 13.89 | 364,140 | +0.32(+2.36%) |
Dec 12, 2022 | 13.53 | 13.67 | 13.39 | 13.57 | 593,246 | +0.02(+0.15%) |
Dec 09, 2022 | 14.14 | 14.19 | 13.52 | 13.55 | 318,035 | -0.76(-5.31%) |
Dec 08, 2022 | 14.48 | 14.68 | 14.18 | 14.31 | 446,567 | -0.01(-0.07%) |
Dec 07, 2022 | 14.36 | 14.57 | 14.24 | 14.32 | 261,513 | -0.11(-0.76%) |
Dec 06, 2022 | 14.57 | 14.57 | 14.30 | 14.43 | 325,576 | -0.19(-1.30%) |
Dec 05, 2022 | 14.66 | 14.77 | 14.42 | 14.62 | 304,132 | -0.19(-1.28%) |
Dec 02, 2022 | 14.84 | 14.89 | 14.53 | 14.81 | 305,960 | -0.24(-1.59%) |
Dec 01, 2022 | 14.74 | 15.12 | 14.64 | 15.05 | 306,527 | +0.27(+1.83%) |
Nov 30, 2022 | 14.27 | 14.89 | 13.91 | 14.78 | 400,108 | +0.53(+3.72%) |
Nov 29, 2022 | 13.88 | 14.27 | 13.85 | 14.25 | 424,434 | +0.41(+2.96%) |
Nov 28, 2022 | 13.75 | 13.96 | 13.67 | 13.84 | 287,745 | -0.04(-0.29%) |
Nov 25, 2022 | 13.89 | 13.98 | 13.82 | 13.88 | 105,168 | -0.03(-0.22%) |
Nov 23, 2022 | 14.08 | 14.10 | 13.80 | 13.91 | 369,925 | -0.21(-1.49%) |
Nov 22, 2022 | 13.76 | 14.20 | 13.58 | 14.12 | 523,516 | +0.44(+3.22%) |
Nov 21, 2022 | 13.82 | 14.01 | 13.57 | 13.68 | 430,650 | -0.27(-1.94%) |
Nov 18, 2022 | 14.62 | 14.69 | 13.87 | 13.95 | 426,553 | -0.39(-2.72%) |
Nov 17, 2022 | 14.03 | 14.35 | 14.03 | 14.34 | 476,381 | -0.01(-0.07%) |
Nov 16, 2022 | 14.72 | 14.75 | 14.32 | 14.35 | 880,348 | -0.45(-3.04%) |
Nov 15, 2022 | 14.88 | 15.09 | 14.64 | 14.80 | 407,671 | +0.15(+1.02%) |
Nov 14, 2022 | 15.00 | 15.14 | 14.59 | 14.65 | 536,572 | -0.49(-3.24%) |
Nov 11, 2022 | 14.99 | 15.37 | 14.99 | 15.14 | 429,709 | +0.08(+0.53%) |
Nov 10, 2022 | 14.77 | 15.22 | 14.59 | 15.06 | 592,832 | +0.90(+6.36%) |
Nov 09, 2022 | 14.90 | 14.99 | 14.12 | 14.16 | 703,896 | -0.82(-5.47%) |
Nov 08, 2022 | 15.19 | 15.23 | 14.59 | 14.98 | 862,408 | -0.05(-0.33%) |
Nov 07, 2022 | 14.86 | 15.16 | 14.67 | 15.03 | 819,452 | +0.18(+1.21%) |
Nov 04, 2022 | 14.22 | 15.03 | 14.05 | 14.85 | 753,436 | +0.81(+5.77%) |
Nov 03, 2022 | 12.04 | 14.17 | 12.04 | 14.04 | 917,545 | +1.16(+9.01%) |
Nov 02, 2022 | 13.73 | 12.87 | 12.88 | 562,439 | -0.94(-6.80%) |