Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 2,754 | -0.19(-1.12%) |
Jan 30, 2023 | 17.31 | 17.32 | 17.26 | 17.27 | 1,991 | -0.25(-1.41%) |
Jan 27, 2023 | 17.50 | 17.52 | 17.50 | 17.52 | 102 | -0.05(-0.31%) |
Jan 26, 2023 | 17.53 | 17.57 | 17.53 | 17.57 | 1,509 | +0.24(+1.36%) |
Jan 25, 2023 | 17.31 | 17.34 | 17.31 | 17.34 | 590 | +0.09(+0.55%) |
Jan 24, 2023 | 17.27 | 17.27 | 17.24 | 17.24 | 335 | +0.01(+0.04%) |
Jan 23, 2023 | 17.25 | 17.25 | 17.24 | 17.24 | 191 | +0.08(+0.50%) |
Jan 20, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 116 | +0.11(+0.64%) |
Jan 19, 2023 | 16.98 | 17.04 | 16.96 | 17.04 | 1,279 | +0.12(+0.71%) |
Jan 18, 2023 | 17.02 | 17.02 | 16.92 | 16.92 | 2,462 | -0.13(-0.77%) |
Jan 17, 2023 | 16.99 | 17.05 | 16.99 | 17.05 | 322 | -0.01(-0.05%) |
Jan 13, 2023 | 17.03 | 17.06 | 17.03 | 17.06 | 281 | +0.32(+1.93%) |
Jan 12, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 12 | +0.14(+0.82%) |
Jan 11, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 13 | +0.06(+0.38%) |
Jan 10, 2023 | 16.49 | 16.54 | 16.49 | 16.54 | 318 | +0.07(+0.41%) |
Jan 09, 2023 | 16.54 | 16.58 | 16.47 | 16.47 | 553 | +0.12(+0.74%) |
Jan 06, 2023 | 16.23 | 16.35 | 16.23 | 16.35 | 2,128 | +0.30(+1.88%) |
Jan 05, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 242 | +0.27(+1.72%) |
Jan 04, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 2 | +0.26(+1.67%) |
Jan 03, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 4 | +0.02(+0.14%) |
Dec 30, 2022 | 15.57 | 15.57 | 15.47 | 15.50 | 2,962 | +0.09(+0.57%) |
Dec 29, 2022 | 15.36 | 15.42 | 15.36 | 15.41 | 811 | +0.14(+0.94%) |
Dec 28, 2022 | 15.39 | 15.39 | 15.27 | 15.27 | 3,158 | -0.26(-1.65%) |
Dec 27, 2022 | 15.43 | 15.52 | 15.42 | 15.52 | 5,845 | +0.31(+2.05%) |
Dec 23, 2022 | 15.18 | 15.22 | 15.18 | 15.21 | 5,679 | +0.12(+0.79%) |
Dec 22, 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 7 | -0.14(-0.95%) |
Dec 21, 2022 | 15.18 | 15.24 | 15.16 | 15.24 | 3,977 | +0.12(+0.77%) |
Dec 20, 2022 | 15.14 | 15.15 | 15.10 | 15.12 | 925 | -0.25(-1.60%) |
Dec 19, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 12 | -0.17(-1.07%) |
Dec 16, 2022 | 15.53 | 15.53 | 15.53 | 15.53 | 104 | +0.04(+0.23%) |
Dec 15, 2022 | 15.48 | 15.50 | 15.48 | 15.50 | 147 | -0.17(-1.10%) |
Dec 14, 2022 | 15.67 | 15.69 | 15.67 | 15.67 | 1,104 | +0.19(+1.22%) |
Dec 13, 2022 | 15.60 | 15.60 | 15.48 | 15.48 | 1,104 | +0.06(+0.37%) |
Dec 12, 2022 | 15.38 | 15.42 | 15.38 | 15.42 | 735 | -0.13(-0.85%) |
Dec 09, 2022 | 15.60 | 15.60 | 15.56 | 15.56 | 2,771 | +0.05(+0.33%) |
Dec 08, 2022 | 15.52 | 15.54 | 15.50 | 15.50 | 862 | +0.07(+0.46%) |
Dec 07, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 113 | +0.02(+0.12%) |
Dec 06, 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 361 | +0.23(+1.53%) |
Dec 05, 2022 | 15.20 | 15.22 | 15.16 | 15.18 | 2,776 | +0.10(+0.70%) |
Dec 02, 2022 | 14.82 | 15.12 | 14.81 | 15.08 | 3,267 | +0.17(+1.17%) |
Dec 01, 2022 | 14.96 | 14.96 | 14.87 | 14.90 | 2,508 | -0.01(-0.08%) |
Nov 30, 2022 | 14.84 | 14.92 | 14.84 | 14.92 | 680 | +0.39(+2.70%) |
Nov 29, 2022 | 14.40 | 14.52 | 14.40 | 14.52 | 811 | +0.71(+5.13%) |
Nov 28, 2022 | 13.85 | 13.85 | 13.81 | 13.81 | 1,212 | -0.12(-0.86%) |
Nov 25, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 104 | -0.14(-1.00%) |
Nov 23, 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 131 | -0.01(-0.06%) |
Nov 22, 2022 | 14.08 | 14.08 | 14.08 | 14.08 | 3 | +0.16(+1.17%) |
Nov 21, 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | -0.25(-1.79%) |
Nov 18, 2022 | 14.18 | 14.18 | 14.17 | 14.17 | 104 | -0.01(-0.07%) |
Nov 17, 2022 | 14.15 | 14.18 | 14.15 | 14.18 | 265 | -0.16(-1.10%) |
Nov 16, 2022 | 14.32 | 14.34 | 14.32 | 14.34 | 264 | -0.30(-2.04%) |
Nov 15, 2022 | 14.63 | 14.64 | 14.63 | 14.64 | 665 | +0.28(+1.93%) |
Nov 14, 2022 | 14.34 | 14.36 | 14.32 | 14.36 | 810 | -0.01(-0.04%) |
Nov 11, 2022 | 14.40 | 14.43 | 14.37 | 14.37 | 1,675 | +0.41(+2.90%) |
Nov 10, 2022 | 13.86 | 13.96 | 13.86 | 13.96 | 633 | +0.54(+4.03%) |
Nov 09, 2022 | 13.57 | 13.57 | 13.39 | 13.42 | 1,541 | -0.30(-2.19%) |
Nov 08, 2022 | 13.69 | 13.72 | 13.69 | 13.72 | 1,828 | -0.09(-0.67%) |
Nov 07, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 65 | -0.24(-1.73%) |
Nov 04, 2022 | 13.90 | 14.06 | 13.85 | 14.06 | 2,146 | +0.94(+7.16%) |
Nov 03, 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 166 | +0.01(+0.06%) |
Nov 02, 2022 | 13.26 | 13.30 | 13.11 | 13.11 | 953 | +0.01(+0.07%) |