Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.10 | 19.90 | 18.65 | 19.15 | 8,849 | +0.90(+4.93%) |
Jan 30, 2023 | 18.10 | 18.98 | 17.50 | 18.25 | 4,687 | +0.20(+1.11%) |
Jan 27, 2023 | 17.85 | 18.10 | 17.60 | 18.05 | 5,075 | +0.50(+2.85%) |
Jan 26, 2023 | 17.45 | 18.03 | 16.80 | 17.55 | 1,438 | -0.05(-0.28%) |
Jan 25, 2023 | 17.25 | 17.60 | 16.90 | 17.60 | 863 | +0.25(+1.44%) |
Jan 24, 2023 | 17.40 | 17.75 | 17.35 | 17.35 | 1,690 | -0.20(-1.14%) |
Jan 23, 2023 | 17.40 | 17.80 | 17.30 | 17.55 | 2,975 | +0.15(+0.86%) |
Jan 20, 2023 | 17.30 | 17.50 | 16.50 | 17.40 | 2,806 | -0.15(-0.85%) |
Jan 19, 2023 | 17.55 | 17.75 | 17.15 | 17.55 | 3,977 | -0.05(-0.28%) |
Jan 18, 2023 | 18.15 | 18.30 | 17.60 | 17.60 | 2,193 | -0.15(-0.85%) |
Jan 17, 2023 | 17.25 | 18.04 | 16.95 | 17.75 | 8,930 | +0.60(+3.50%) |
Jan 13, 2023 | 16.90 | 17.25 | 16.25 | 17.15 | 24,395 | +0.60(+3.63%) |
Jan 12, 2023 | 16.10 | 16.80 | 16.05 | 16.55 | 2,574 | +0.40(+2.48%) |
Jan 11, 2023 | 16.60 | 16.85 | 16.15 | 16.15 | 2,144 | -0.20(-1.22%) |
Jan 10, 2023 | 16.15 | 17.00 | 15.54 | 16.35 | 7,995 | +0.35(+2.19%) |
Jan 09, 2023 | 15.85 | 16.40 | 15.60 | 16.00 | 2,002 | +0.25(+1.59%) |
Jan 06, 2023 | 14.65 | 15.75 | 14.65 | 15.75 | 10,957 | +0.50(+3.28%) |
Jan 05, 2023 | 14.85 | 15.35 | 14.50 | 15.25 | 11,294 | +0.35(+2.35%) |
Jan 04, 2023 | 16.95 | 17.45 | 14.50 | 14.90 | 18,152 | -1.65(-9.97%) |
Jan 03, 2023 | 16.65 | 17.38 | 16.00 | 16.55 | 14,566 | -0.05(-0.30%) |
Dec 30, 2022 | 16.10 | 16.65 | 15.00 | 16.60 | 26,335 | +0.60(+3.75%) |
Dec 29, 2022 | 14.30 | 16.10 | 14.30 | 16.00 | 7,288 | +0.80(+5.26%) |
Dec 28, 2022 | 14.90 | 16.65 | 14.47 | 15.20 | 54,060 | -0.20(-1.30%) |
Dec 27, 2022 | 13.75 | 15.40 | 13.75 | 15.40 | 81,436 | +1.25(+8.86%) |
Dec 23, 2022 | 12.80 | 14.55 | 12.80 | 14.15 | 12,212 | +0.40(+2.88%) |
Dec 22, 2022 | 12.25 | 15.20 | 12.25 | 13.75 | 45,734 | +1.50(+12.24%) |
Dec 21, 2022 | 12.00 | 12.35 | 11.70 | 12.25 | 1,448 | +0.55(+4.70%) |
Dec 20, 2022 | 11.70 | 12.33 | 11.55 | 11.70 | 2,665 | -0.25(-2.09%) |
Dec 19, 2022 | 12.30 | 12.30 | 11.65 | 11.95 | 640 | -0.05(-0.42%) |
Dec 16, 2022 | 12.90 | 13.60 | 12.00 | 12.00 | 11,824 | -0.90(-6.98%) |
Dec 15, 2022 | 12.50 | 13.15 | 12.50 | 12.90 | 3,134 | +0.18(+1.38%) |
Dec 14, 2022 | 13.75 | 14.30 | 11.70 | 12.72 | 10,167 | -1.33(-9.43%) |
Dec 13, 2022 | 13.95 | 14.05 | 13.65 | 14.05 | 2,194 | -0.25(-1.75%) |
Dec 12, 2022 | 14.15 | 14.32 | 13.50 | 14.30 | 1,432 | +0.55(+4.00%) |
Dec 09, 2022 | 13.30 | 14.05 | 13.25 | 13.75 | 2,227 | +0.35(+2.61%) |
Dec 08, 2022 | 13.55 | 15.00 | 13.30 | 13.40 | 5,825 | -0.40(-2.90%) |
Dec 07, 2022 | 14.65 | 15.21 | 13.70 | 13.80 | 3,211 | -0.50(-3.49%) |
Dec 06, 2022 | 13.90 | 15.38 | 13.90 | 14.30 | 3,449 | -0.00(-0.01%) |
Dec 05, 2022 | 14.00 | 15.10 | 13.90 | 14.30 | 3,149 | +0.05(+0.35%) |
Dec 02, 2022 | 14.90 | 15.20 | 13.95 | 14.25 | 35,333 | -0.25(-1.72%) |
Dec 01, 2022 | 14.50 | 15.15 | 14.20 | 14.50 | 30,298 | +0.70(+5.07%) |
Nov 30, 2022 | 13.30 | 13.90 | 13.25 | 13.80 | 511 | +0.40(+2.99%) |
Nov 29, 2022 | 13.75 | 13.90 | 13.40 | 13.40 | 3,034 | +0.00(+0.00%) |
Nov 28, 2022 | 14.05 | 14.05 | 12.90 | 13.40 | 10,719 | -0.70(-4.96%) |
Nov 25, 2022 | 13.55 | 14.18 | 13.50 | 14.10 | 1,844 | +0.85(+6.42%) |
Nov 23, 2022 | 13.25 | 13.49 | 12.60 | 13.25 | 4,276 | +0.30(+2.32%) |
Nov 22, 2022 | 12.60 | 13.70 | 12.60 | 12.95 | 7,622 | -0.05(-0.38%) |
Nov 21, 2022 | 13.60 | 13.70 | 12.45 | 13.00 | 10,848 | +0.15(+1.17%) |
Nov 18, 2022 | 13.00 | 13.18 | 12.55 | 12.85 | 6,070 | -0.25(-1.91%) |
Nov 17, 2022 | 13.25 | 13.35 | 12.60 | 13.10 | 7,442 | +0.15(+1.16%) |
Nov 16, 2022 | 13.25 | 13.38 | 12.60 | 12.95 | 4,832 | -0.75(-5.47%) |
Nov 15, 2022 | 14.50 | 14.50 | 13.45 | 13.70 | 951 | -0.95(-6.48%) |
Nov 14, 2022 | 13.25 | 15.70 | 12.70 | 14.65 | 13,727 | +1.40(+10.57%) |
Nov 11, 2022 | 12.60 | 13.25 | 12.54 | 13.25 | 1,559 | +0.65(+5.16%) |
Nov 10, 2022 | 12.40 | 12.60 | 12.00 | 12.60 | 889 | +1.00(+8.62%) |
Nov 09, 2022 | 11.87 | 11.87 | 10.65 | 11.60 | 1,429 | -0.25(-2.11%) |
Nov 08, 2022 | 12.70 | 12.70 | 11.85 | 11.85 | 125 | +0.25(+2.16%) |
Nov 07, 2022 | 13.00 | 13.00 | 11.60 | 11.60 | 3,546 | -1.05(-8.30%) |
Nov 04, 2022 | 12.35 | 12.70 | 12.00 | 12.65 | 1,934 | -0.10(-0.78%) |
Nov 03, 2022 | 12.40 | 12.75 | 11.95 | 12.75 | 292 | -0.15(-1.16%) |
Nov 02, 2022 | 13.50 | 13.55 | 12.30 | 12.90 | 3,359 | -0.45(-3.37%) |