Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.97 | 15.05 | 14.44 | 14.45 | 57,832 | -0.59(-3.91%) |
Jan 30, 2023 | 14.89 | 15.04 | 14.60 | 15.04 | 65,569 | +0.36(+2.43%) |
Jan 27, 2023 | 15.11 | 15.11 | 14.58 | 14.68 | 121,726 | -0.32(-2.12%) |
Jan 26, 2023 | 15.18 | 15.30 | 14.99 | 15.00 | 113,448 | -0.34(-2.20%) |
Jan 25, 2023 | 15.44 | 15.59 | 15.29 | 15.33 | 69,349 | +0.04(+0.25%) |
Jan 24, 2023 | 15.46 | 15.75 | 15.19 | 15.30 | 89,195 | -0.06(-0.38%) |
Jan 23, 2023 | 15.45 | 15.64 | 15.19 | 15.35 | 181,790 | -0.12(-0.75%) |
Jan 20, 2023 | 15.89 | 16.18 | 15.47 | 15.47 | 152,366 | -0.41(-2.61%) |
Jan 19, 2023 | 15.90 | 15.92 | 15.53 | 15.88 | 144,665 | +0.17(+1.10%) |
Jan 18, 2023 | 15.10 | 15.74 | 15.08 | 15.71 | 114,740 | +0.45(+2.97%) |
Jan 17, 2023 | 15.30 | 15.31 | 15.06 | 15.26 | 92,983 | -0.02(-0.13%) |
Jan 13, 2023 | 15.40 | 15.49 | 15.19 | 15.28 | 89,841 | +0.14(+0.95%) |
Jan 12, 2023 | 15.41 | 15.64 | 15.05 | 15.13 | 278,474 | -0.30(-1.93%) |
Jan 11, 2023 | 16.51 | 16.51 | 15.43 | 15.43 | 167,914 | -1.20(-7.23%) |
Jan 10, 2023 | 16.80 | 17.04 | 16.63 | 16.63 | 60,418 | -0.09(-0.52%) |
Jan 09, 2023 | 16.56 | 16.81 | 16.32 | 16.72 | 149,356 | +0.00(+0.00%) |
Jan 06, 2023 | 17.36 | 17.65 | 16.59 | 16.72 | 140,187 | -0.94(-5.34%) |
Jan 05, 2023 | 16.99 | 17.74 | 16.99 | 17.66 | 487,732 | +0.88(+5.22%) |
Jan 04, 2023 | 17.34 | 17.34 | 16.46 | 16.79 | 213,869 | -0.76(-4.33%) |
Jan 03, 2023 | 17.39 | 17.92 | 17.04 | 17.55 | 301,421 | -0.03(-0.16%) |
Dec 30, 2022 | 17.54 | 17.97 | 17.43 | 17.58 | 84,315 | +0.27(+1.56%) |
Dec 29, 2022 | 17.80 | 17.88 | 17.25 | 17.31 | 92,838 | -0.75(-4.16%) |
Dec 28, 2022 | 17.53 | 18.11 | 17.27 | 18.06 | 144,411 | +0.59(+3.36%) |
Dec 27, 2022 | 17.36 | 17.75 | 17.36 | 17.47 | 91,651 | +0.00(+0.00%) |
Dec 23, 2022 | 17.92 | 17.95 | 17.46 | 17.47 | 90,624 | -0.30(-1.68%) |
Dec 22, 2022 | 17.88 | 18.38 | 17.73 | 17.77 | 173,888 | +0.16(+0.93%) |
Dec 21, 2022 | 17.69 | 17.75 | 17.24 | 17.61 | 185,753 | -0.37(-2.06%) |
Dec 20, 2022 | 18.12 | 18.39 | 17.77 | 17.98 | 298,728 | +0.10(+0.54%) |
Dec 19, 2022 | 17.46 | 18.07 | 17.46 | 17.88 | 335,028 | +0.44(+2.53%) |
Dec 16, 2022 | 17.19 | 17.76 | 16.94 | 17.44 | 376,046 | +0.87(+5.27%) |
Dec 15, 2022 | 16.46 | 16.75 | 16.29 | 16.56 | 318,311 | +0.39(+2.43%) |
Dec 14, 2022 | 15.96 | 16.28 | 15.57 | 16.17 | 143,078 | +0.26(+1.63%) |
Dec 13, 2022 | 15.58 | 16.24 | 15.40 | 15.91 | 204,117 | -0.61(-3.72%) |
Dec 12, 2022 | 16.71 | 17.02 | 16.51 | 16.53 | 130,609 | -0.25(-1.49%) |
Dec 09, 2022 | 16.78 | 16.78 | 16.46 | 16.78 | 208,826 | +0.06(+0.34%) |
Dec 08, 2022 | 16.84 | 16.84 | 16.45 | 16.72 | 100,301 | -0.23(-1.36%) |
Dec 07, 2022 | 17.17 | 17.20 | 16.64 | 16.95 | 163,650 | -0.07(-0.39%) |
Dec 06, 2022 | 16.73 | 17.17 | 16.64 | 17.02 | 258,357 | +0.28(+1.66%) |
Dec 05, 2022 | 16.43 | 16.79 | 16.30 | 16.74 | 167,672 | +0.59(+3.69%) |
Dec 02, 2022 | 16.48 | 16.53 | 15.98 | 16.14 | 102,579 | +0.10(+0.60%) |
Dec 01, 2022 | 15.83 | 16.29 | 15.50 | 16.05 | 205,387 | +0.06(+0.36%) |
Nov 30, 2022 | 16.80 | 17.04 | 15.98 | 15.99 | 368,423 | -0.78(-4.64%) |
Nov 29, 2022 | 17.39 | 17.39 | 16.71 | 16.77 | 345,693 | -0.51(-2.94%) |
Nov 28, 2022 | 16.64 | 17.36 | 16.51 | 17.27 | 123,713 | +0.84(+5.14%) |
Nov 25, 2022 | 16.53 | 16.53 | 16.40 | 16.43 | 53,988 | -0.17(-1.04%) |
Nov 23, 2022 | 16.70 | 16.84 | 16.46 | 16.60 | 68,859 | -0.07(-0.40%) |
Nov 22, 2022 | 16.68 | 16.87 | 16.57 | 16.67 | 55,668 | -0.12(-0.74%) |
Nov 21, 2022 | 17.19 | 17.19 | 16.79 | 16.79 | 83,753 | -0.19(-1.13%) |
Nov 18, 2022 | 17.08 | 17.37 | 16.86 | 16.99 | 88,099 | -0.44(-2.53%) |
Nov 17, 2022 | 17.65 | 17.73 | 17.37 | 17.43 | 131,188 | +0.28(+1.62%) |
Nov 16, 2022 | 16.95 | 17.22 | 16.79 | 17.15 | 92,205 | +0.29(+1.71%) |
Nov 15, 2022 | 16.68 | 17.20 | 16.60 | 16.86 | 167,584 | -0.36(-2.06%) |
Nov 14, 2022 | 16.58 | 17.23 | 16.52 | 17.22 | 146,870 | +0.83(+5.03%) |
Nov 11, 2022 | 16.29 | 16.48 | 16.06 | 16.39 | 217,234 | -0.02(-0.12%) |
Nov 10, 2022 | 17.86 | 17.86 | 16.30 | 16.41 | 428,184 | -2.74(-14.33%) |
Nov 09, 2022 | 18.97 | 19.24 | 18.50 | 19.16 | 115,827 | +0.36(+1.91%) |
Nov 08, 2022 | 18.82 | 19.03 | 18.41 | 18.80 | 86,666 | -0.16(-0.86%) |
Nov 07, 2022 | 18.79 | 19.17 | 18.59 | 18.96 | 108,544 | +0.00(+0.03%) |
Nov 04, 2022 | 19.17 | 19.67 | 18.76 | 18.95 | 133,505 | -0.53(-2.71%) |
Nov 03, 2022 | 19.87 | 20.21 | 19.19 | 19.48 | 265,593 | +0.04(+0.20%) |
Nov 02, 2022 | 18.62 | 19.53 | 18.28 | 19.44 | 252,198 | +0.95(+5.14%) |