Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.29 | 20.97 | 19.20 | 20.64 | 820,690 | +1.44(+7.52%) |
Jan 30, 2023 | 20.10 | 20.15 | 19.05 | 19.19 | 370,976 | -1.31(-6.39%) |
Jan 27, 2023 | 18.45 | 20.92 | 18.45 | 20.50 | 735,118 | +1.46(+7.69%) |
Jan 26, 2023 | 18.60 | 19.21 | 17.77 | 19.04 | 498,153 | +0.90(+4.98%) |
Jan 25, 2023 | 18.27 | 18.29 | 17.10 | 18.14 | 422,408 | -0.13(-0.72%) |
Jan 24, 2023 | 19.98 | 20.36 | 18.10 | 18.27 | 544,990 | -1.84(-9.16%) |
Jan 23, 2023 | 19.15 | 20.36 | 18.96 | 20.11 | 560,446 | +1.42(+7.61%) |
Jan 20, 2023 | 18.27 | 19.32 | 17.72 | 18.69 | 441,050 | +0.75(+4.18%) |
Jan 19, 2023 | 18.30 | 18.90 | 17.40 | 17.94 | 464,457 | -0.78(-4.15%) |
Jan 18, 2023 | 19.80 | 21.56 | 18.72 | 18.72 | 643,110 | -1.01(-5.12%) |
Jan 17, 2023 | 19.50 | 21.66 | 18.72 | 19.73 | 745,458 | +0.23(+1.15%) |
Jan 13, 2023 | 18.56 | 21.14 | 18.44 | 19.50 | 748,180 | +0.37(+1.91%) |
Jan 12, 2023 | 18.27 | 19.21 | 17.40 | 19.14 | 815,522 | +1.39(+7.86%) |
Jan 11, 2023 | 16.78 | 18.13 | 16.50 | 17.74 | 683,124 | +1.11(+6.67%) |
Jan 10, 2023 | 15.83 | 16.80 | 14.70 | 16.63 | 750,129 | +1.25(+8.09%) |
Jan 09, 2023 | 15.60 | 17.07 | 15.17 | 15.39 | 716,614 | -0.20(-1.31%) |
Jan 06, 2023 | 15.00 | 15.60 | 13.86 | 15.59 | 751,436 | +0.47(+3.09%) |
Jan 05, 2023 | 15.15 | 15.60 | 14.22 | 15.12 | 568,336 | -0.42(-2.68%) |
Jan 04, 2023 | 15.03 | 15.75 | 14.40 | 15.54 | 652,434 | +0.85(+5.80%) |
Jan 03, 2023 | 14.55 | 15.49 | 14.11 | 14.69 | 632,663 | +0.06(+0.39%) |
Dec 30, 2022 | 13.83 | 14.99 | 13.83 | 14.63 | 798,435 | +0.43(+3.04%) |
Dec 29, 2022 | 13.20 | 15.00 | 13.23 | 14.20 | 769,515 | +1.04(+7.89%) |
Dec 28, 2022 | 13.77 | 14.10 | 13.06 | 13.16 | 517,377 | -0.21(-1.55%) |
Dec 27, 2022 | 13.99 | 14.28 | 13.35 | 13.37 | 617,570 | -0.91(-6.37%) |
Dec 23, 2022 | 14.12 | 14.55 | 13.57 | 14.28 | 545,567 | -0.04(-0.27%) |
Dec 22, 2022 | 15.30 | 15.57 | 13.95 | 14.32 | 629,683 | -1.19(-7.70%) |
Dec 21, 2022 | 15.24 | 15.90 | 15.06 | 15.51 | 982,987 | +0.47(+3.11%) |
Dec 20, 2022 | 15.30 | 15.60 | 14.62 | 15.04 | 884,727 | -0.62(-3.93%) |
Dec 19, 2022 | 18.00 | 18.06 | 15.26 | 15.66 | 773,768 | -1.44(-8.44%) |
Dec 16, 2022 | 18.05 | 18.53 | 17.10 | 17.10 | 1,086,281 | -1.24(-6.79%) |
Dec 15, 2022 | 18.45 | 18.90 | 17.77 | 18.34 | 560,713 | -0.81(-4.21%) |
Dec 14, 2022 | 18.77 | 19.54 | 18.32 | 19.15 | 578,984 | +0.23(+1.20%) |
Dec 13, 2022 | 19.95 | 20.64 | 18.63 | 18.92 | 559,249 | +0.06(+0.33%) |
Dec 12, 2022 | 18.71 | 19.20 | 18.21 | 18.86 | 495,479 | +0.38(+2.05%) |
Dec 09, 2022 | 19.10 | 19.65 | 18.38 | 18.48 | 475,250 | -0.72(-3.73%) |
Dec 08, 2022 | 18.69 | 20.22 | 18.20 | 19.20 | 477,019 | +0.70(+3.78%) |
Dec 07, 2022 | 19.20 | 19.42 | 18.09 | 18.50 | 742,857 | -0.59(-3.10%) |
Dec 06, 2022 | 21.60 | 21.84 | 18.90 | 19.09 | 886,819 | -2.13(-10.05%) |
Dec 05, 2022 | 23.06 | 23.40 | 21.15 | 21.23 | 767,504 | -1.44(-6.35%) |
Dec 02, 2022 | 20.40 | 23.03 | 20.40 | 22.66 | 931,340 | +1.33(+6.21%) |
Dec 01, 2022 | 21.30 | 22.42 | 21.15 | 21.34 | 817,455 | -0.67(-3.05%) |
Nov 30, 2022 | 19.91 | 22.35 | 19.61 | 22.01 | 827,996 | +2.27(+11.50%) |
Nov 29, 2022 | 19.71 | 20.85 | 19.52 | 19.74 | 659,357 | +0.34(+1.73%) |
Nov 28, 2022 | 20.50 | 20.70 | 19.29 | 19.40 | 487,857 | -1.00(-4.88%) |
Nov 25, 2022 | 20.64 | 21.55 | 20.36 | 20.40 | 240,723 | -0.51(-2.45%) |
Nov 23, 2022 | 20.85 | 21.89 | 20.10 | 20.91 | 615,500 | +0.51(+2.51%) |
Nov 22, 2022 | 20.40 | 20.88 | 19.95 | 20.40 | 633,970 | -0.33(-1.61%) |
Nov 21, 2022 | 19.89 | 20.91 | 19.66 | 20.73 | 635,935 | +0.56(+2.80%) |
Nov 18, 2022 | 22.23 | 22.46 | 20.10 | 20.17 | 866,545 | -1.49(-6.88%) |
Nov 17, 2022 | 21.30 | 22.47 | 21.00 | 21.66 | 673,366 | -0.72(-3.20%) |
Nov 16, 2022 | 23.10 | 24.60 | 22.20 | 22.38 | 535,916 | -1.67(-6.94%) |
Nov 15, 2022 | 24.73 | 25.80 | 23.81 | 24.05 | 720,935 | +0.88(+3.81%) |
Nov 14, 2022 | 24.66 | 24.66 | 23.10 | 23.16 | 565,365 | -1.65(-6.66%) |
Nov 11, 2022 | 21.90 | 25.72 | 21.30 | 24.82 | 888,416 | +3.06(+14.08%) |
Nov 10, 2022 | 20.69 | 23.25 | 19.20 | 21.75 | 1,119,293 | +2.89(+15.33%) |
Nov 09, 2022 | 20.10 | 20.40 | 18.77 | 18.86 | 430,058 | -1.63(-7.94%) |
Nov 08, 2022 | 19.80 | 20.72 | 19.20 | 20.49 | 448,998 | +0.59(+2.99%) |
Nov 07, 2022 | 21.00 | 21.27 | 19.69 | 19.89 | 479,100 | -0.72(-3.49%) |
Nov 04, 2022 | 21.12 | 21.60 | 19.98 | 20.61 | 629,082 | -0.21(-1.01%) |
Nov 03, 2022 | 21.07 | 22.14 | 20.70 | 20.82 | 525,629 | -0.25(-1.18%) |
Nov 02, 2022 | 22.75 | 23.25 | 21.05 | 21.07 | 613,437 | -1.82(-7.95%) |