Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.91 | 20.31 | 19.90 | 20.31 | 55,001 | +0.41(+2.06%) |
Jan 30, 2023 | 20.18 | 20.25 | 19.87 | 19.90 | 35,497 | -0.43(-2.11%) |
Jan 27, 2023 | 20.02 | 20.50 | 19.99 | 20.33 | 38,068 | +0.26(+1.31%) |
Jan 26, 2023 | 20.18 | 20.33 | 19.88 | 20.06 | 29,546 | +0.09(+0.43%) |
Jan 25, 2023 | 19.98 | 20.00 | 19.62 | 19.98 | 19,344 | -0.18(-0.91%) |
Jan 24, 2023 | 20.20 | 20.29 | 19.89 | 20.16 | 33,099 | -0.11(-0.53%) |
Jan 23, 2023 | 19.83 | 20.29 | 19.83 | 20.27 | 31,132 | +0.42(+2.11%) |
Jan 20, 2023 | 19.70 | 19.85 | 19.53 | 19.85 | 26,502 | +0.39(+2.00%) |
Jan 19, 2023 | 19.83 | 19.83 | 19.34 | 19.46 | 33,255 | -0.47(-2.34%) |
Jan 18, 2023 | 20.33 | 20.33 | 19.87 | 19.93 | 15,909 | -0.10(-0.49%) |
Jan 17, 2023 | 19.97 | 20.06 | 19.90 | 20.02 | 15,951 | +0.09(+0.44%) |
Jan 13, 2023 | 19.65 | 20.01 | 19.65 | 19.94 | 15,966 | +0.01(+0.05%) |
Jan 12, 2023 | 19.52 | 19.97 | 19.49 | 19.93 | 19,952 | +0.42(+2.14%) |
Jan 11, 2023 | 19.17 | 19.52 | 19.17 | 19.51 | 20,014 | +0.55(+2.89%) |
Jan 10, 2023 | 18.72 | 19.01 | 18.68 | 18.96 | 20,418 | +0.27(+1.46%) |
Jan 09, 2023 | 18.55 | 18.87 | 18.55 | 18.69 | 19,808 | +0.36(+1.97%) |
Jan 06, 2023 | 17.96 | 18.36 | 17.84 | 18.33 | 16,751 | +0.60(+3.40%) |
Jan 05, 2023 | 17.93 | 17.93 | 17.73 | 17.73 | 6,748 | -0.39(-2.14%) |
Jan 04, 2023 | 17.95 | 18.15 | 17.93 | 18.11 | 14,322 | +0.37(+2.07%) |
Jan 03, 2023 | 18.04 | 18.15 | 17.73 | 17.75 | 13,836 | -0.13(-0.71%) |
Dec 30, 2022 | 17.87 | 17.90 | 17.76 | 17.87 | 20,728 | -0.11(-0.60%) |
Dec 29, 2022 | 17.68 | 18.03 | 17.68 | 17.98 | 21,904 | +0.49(+2.78%) |
Dec 28, 2022 | 17.74 | 17.77 | 17.44 | 17.49 | 71,118 | -0.26(-1.48%) |
Dec 27, 2022 | 18.00 | 18.00 | 17.74 | 17.76 | 59,249 | -0.17(-0.92%) |
Dec 23, 2022 | 18.06 | 18.06 | 17.81 | 17.92 | 40,345 | -0.14(-0.75%) |
Dec 22, 2022 | 18.25 | 18.25 | 17.82 | 18.06 | 44,974 | -0.36(-1.96%) |
Dec 21, 2022 | 18.20 | 18.47 | 18.10 | 18.42 | 44,540 | +0.19(+1.07%) |
Dec 20, 2022 | 18.22 | 18.40 | 18.12 | 18.22 | 64,910 | -0.19(-1.01%) |
Dec 19, 2022 | 18.72 | 18.72 | 18.27 | 18.41 | 48,119 | -0.29(-1.53%) |
Dec 16, 2022 | 18.84 | 18.90 | 18.59 | 18.69 | 57,479 | -0.24(-1.27%) |
Dec 15, 2022 | 19.30 | 19.31 | 18.90 | 18.93 | 45,640 | -0.52(-2.66%) |
Dec 14, 2022 | 19.37 | 19.60 | 19.30 | 19.45 | 30,337 | +0.12(+0.59%) |
Dec 13, 2022 | 19.70 | 19.70 | 19.22 | 19.34 | 32,337 | +0.12(+0.65%) |
Dec 12, 2022 | 19.07 | 19.21 | 19.02 | 19.21 | 41,982 | +0.17(+0.91%) |
Dec 09, 2022 | 19.19 | 19.27 | 19.04 | 19.04 | 29,743 | -0.24(-1.24%) |
Dec 08, 2022 | 19.16 | 19.41 | 19.08 | 19.28 | 127,347 | +0.23(+1.18%) |
Dec 07, 2022 | 19.13 | 19.28 | 19.02 | 19.05 | 34,320 | -0.08(-0.43%) |
Dec 06, 2022 | 19.62 | 19.62 | 19.06 | 19.13 | 35,134 | -0.48(-2.45%) |
Dec 05, 2022 | 19.99 | 19.99 | 19.57 | 19.62 | 24,410 | -0.37(-1.86%) |
Dec 02, 2022 | 19.66 | 20.09 | 19.66 | 19.99 | 27,054 | +0.08(+0.39%) |
Dec 01, 2022 | 20.21 | 20.21 | 19.87 | 19.91 | 22,419 | -0.10(-0.48%) |
Nov 30, 2022 | 19.39 | 20.01 | 19.36 | 20.01 | 13,628 | +0.85(+4.45%) |
Nov 29, 2022 | 19.18 | 19.30 | 19.13 | 19.15 | 22,795 | +0.02(+0.10%) |
Nov 28, 2022 | 19.68 | 19.68 | 19.13 | 19.13 | 90,618 | -0.70(-3.53%) |
Nov 25, 2022 | 19.77 | 19.87 | 19.65 | 19.83 | 12,458 | +0.02(+0.10%) |
Nov 23, 2022 | 19.53 | 19.82 | 19.37 | 19.82 | 11,385 | +0.46(+2.38%) |
Nov 22, 2022 | 19.25 | 19.36 | 19.09 | 19.35 | 20,383 | +0.07(+0.35%) |
Nov 21, 2022 | 19.35 | 19.35 | 19.14 | 19.29 | 54,352 | -0.34(-1.71%) |
Nov 18, 2022 | 19.72 | 19.72 | 19.47 | 19.62 | 79,020 | +0.00(+0.00%) |
Nov 17, 2022 | 19.57 | 19.69 | 19.37 | 19.62 | 27,849 | -0.28(-1.40%) |
Nov 16, 2022 | 20.16 | 20.16 | 19.82 | 19.90 | 33,374 | -0.33(-1.61%) |
Nov 15, 2022 | 20.37 | 20.50 | 20.17 | 20.23 | 22,383 | +0.36(+1.83%) |
Nov 14, 2022 | 20.09 | 20.09 | 19.69 | 19.86 | 73,119 | -0.32(-1.57%) |
Nov 11, 2022 | 19.91 | 20.28 | 19.91 | 20.18 | 17,791 | +0.36(+1.84%) |
Nov 10, 2022 | 19.18 | 19.82 | 19.12 | 19.82 | 44,185 | +1.42(+7.71%) |
Nov 09, 2022 | 18.65 | 18.73 | 18.31 | 18.40 | 15,099 | -0.27(-1.44%) |
Nov 08, 2022 | 18.50 | 18.89 | 18.44 | 18.66 | 75,565 | +0.27(+1.46%) |
Nov 07, 2022 | 18.73 | 18.73 | 18.31 | 18.40 | 27,767 | -0.04(-0.21%) |
Nov 04, 2022 | 18.46 | 18.60 | 18.17 | 18.43 | 31,677 | +0.49(+2.72%) |
Nov 03, 2022 | 17.65 | 18.02 | 17.65 | 17.95 | 23,711 | +0.28(+1.57%) |
Nov 02, 2022 | 18.23 | 18.41 | 17.66 | 17.67 | 50,074 | -0.58(-3.20%) |