Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.54 | 16.00 | 15.54 | 15.83 | 416,477 | +0.31(+2.00%) |
Jan 30, 2023 | 16.19 | 16.27 | 15.39 | 15.52 | 383,616 | -0.87(-5.31%) |
Jan 27, 2023 | 16.02 | 16.49 | 15.91 | 16.39 | 416,649 | +0.39(+2.44%) |
Jan 26, 2023 | 16.05 | 16.20 | 15.70 | 16.00 | 342,407 | +0.11(+0.69%) |
Jan 25, 2023 | 16.76 | 16.77 | 15.85 | 15.89 | 388,608 | -1.10(-6.47%) |
Jan 24, 2023 | 17.22 | 17.40 | 16.81 | 16.99 | 379,160 | -0.24(-1.39%) |
Jan 23, 2023 | 16.53 | 17.28 | 16.36 | 17.23 | 576,037 | +0.78(+4.74%) |
Jan 20, 2023 | 16.43 | 16.64 | 16.18 | 16.45 | 470,744 | +0.23(+1.42%) |
Jan 19, 2023 | 15.82 | 16.35 | 15.70 | 16.22 | 727,297 | +0.25(+1.57%) |
Jan 18, 2023 | 16.24 | 16.74 | 15.95 | 15.97 | 444,047 | -0.23(-1.42%) |
Jan 17, 2023 | 16.16 | 16.32 | 16.05 | 16.20 | 482,089 | -0.11(-0.67%) |
Jan 13, 2023 | 15.98 | 16.54 | 15.90 | 16.31 | 646,234 | +0.08(+0.49%) |
Jan 12, 2023 | 15.53 | 16.28 | 15.30 | 16.23 | 738,684 | +0.68(+4.37%) |
Jan 11, 2023 | 15.06 | 15.58 | 14.80 | 15.55 | 452,110 | +0.51(+3.39%) |
Jan 10, 2023 | 14.44 | 15.05 | 14.44 | 15.04 | 731,026 | +0.41(+2.80%) |
Jan 09, 2023 | 14.82 | 15.07 | 14.41 | 14.63 | 665,408 | -0.06(-0.41%) |
Jan 06, 2023 | 14.25 | 14.76 | 13.90 | 14.69 | 510,875 | +0.59(+4.18%) |
Jan 05, 2023 | 13.77 | 14.25 | 13.36 | 14.10 | 457,107 | +0.12(+0.86%) |
Jan 04, 2023 | 13.48 | 14.09 | 13.30 | 13.98 | 336,540 | +0.50(+3.71%) |
Jan 03, 2023 | 13.97 | 14.16 | 13.37 | 13.48 | 529,455 | -0.29(-2.11%) |
Dec 30, 2022 | 13.81 | 14.01 | 13.31 | 13.77 | 453,447 | -0.16(-1.15%) |
Dec 29, 2022 | 13.74 | 14.27 | 13.69 | 13.93 | 543,160 | +0.42(+3.11%) |
Dec 28, 2022 | 13.68 | 13.91 | 13.49 | 13.51 | 382,482 | -0.15(-1.10%) |
Dec 27, 2022 | 13.60 | 14.03 | 13.29 | 13.66 | 278,797 | -0.01(-0.07%) |
Dec 23, 2022 | 14.01 | 14.01 | 13.50 | 13.67 | 325,617 | -0.36(-2.57%) |
Dec 22, 2022 | 13.56 | 14.05 | 13.34 | 14.03 | 351,312 | +0.27(+1.96%) |
Dec 21, 2022 | 13.49 | 13.90 | 13.45 | 13.76 | 437,742 | +0.37(+2.76%) |
Dec 20, 2022 | 12.97 | 13.43 | 12.90 | 13.39 | 377,653 | +0.25(+1.90%) |
Dec 19, 2022 | 13.77 | 13.77 | 13.00 | 13.14 | 545,862 | -0.69(-4.99%) |
Dec 16, 2022 | 13.53 | 14.20 | 13.26 | 13.83 | 3,050,227 | +0.09(+0.66%) |
Dec 15, 2022 | 14.17 | 14.25 | 13.47 | 13.74 | 818,448 | -0.56(-3.92%) |
Dec 14, 2022 | 14.42 | 14.85 | 14.23 | 14.30 | 662,871 | -0.17(-1.17%) |
Dec 13, 2022 | 14.17 | 14.68 | 13.69 | 14.47 | 741,278 | +0.79(+5.77%) |
Dec 12, 2022 | 13.02 | 13.78 | 13.01 | 13.68 | 717,117 | +0.75(+5.80%) |
Dec 09, 2022 | 12.59 | 13.54 | 12.40 | 12.93 | 592,794 | +0.32(+2.54%) |
Dec 08, 2022 | 13.07 | 14.43 | 12.38 | 12.61 | 887,246 | -0.43(-3.30%) |
Dec 07, 2022 | 13.28 | 13.30 | 11.34 | 13.04 | 1,656,820 | -1.84(-12.37%) |
Dec 06, 2022 | 15.30 | 15.40 | 14.65 | 14.88 | 469,256 | -0.51(-3.31%) |
Dec 05, 2022 | 16.38 | 16.38 | 15.32 | 15.39 | 543,843 | -1.02(-6.22%) |
Dec 02, 2022 | 15.61 | 16.41 | 15.19 | 16.41 | 439,947 | +0.63(+3.99%) |
Dec 01, 2022 | 15.64 | 15.99 | 15.18 | 15.78 | 569,505 | +0.12(+0.77%) |
Nov 30, 2022 | 14.73 | 15.79 | 14.21 | 15.66 | 703,638 | +0.94(+6.39%) |
Nov 29, 2022 | 14.91 | 15.17 | 14.37 | 14.72 | 879,025 | -0.27(-1.80%) |
Nov 28, 2022 | 14.48 | 15.44 | 14.48 | 14.99 | 674,147 | +0.28(+1.90%) |
Nov 25, 2022 | 14.22 | 14.87 | 14.12 | 14.71 | 241,846 | +0.38(+2.65%) |
Nov 23, 2022 | 14.78 | 14.78 | 14.22 | 14.33 | 422,571 | -0.40(-2.72%) |
Nov 22, 2022 | 14.73 | 14.77 | 14.11 | 14.73 | 352,122 | +0.22(+1.52%) |
Nov 21, 2022 | 14.39 | 14.56 | 13.91 | 14.51 | 333,868 | +0.20(+1.40%) |
Nov 18, 2022 | 14.73 | 14.86 | 14.14 | 14.31 | 394,466 | +0.17(+1.20%) |
Nov 17, 2022 | 14.58 | 14.62 | 14.02 | 14.14 | 394,727 | -0.47(-3.22%) |
Nov 16, 2022 | 15.49 | 15.63 | 14.46 | 14.61 | 474,321 | -1.03(-6.59%) |
Nov 15, 2022 | 15.17 | 15.97 | 14.88 | 15.64 | 442,378 | +0.69(+4.62%) |
Nov 14, 2022 | 15.10 | 15.48 | 14.89 | 14.95 | 414,937 | -0.41(-2.67%) |
Nov 11, 2022 | 14.63 | 15.69 | 14.63 | 15.36 | 486,854 | +0.63(+4.28%) |
Nov 10, 2022 | 13.78 | 14.79 | 13.64 | 14.73 | 957,595 | +1.69(+12.96%) |
Nov 09, 2022 | 13.37 | 13.88 | 12.99 | 13.04 | 473,571 | -0.45(-3.34%) |
Nov 08, 2022 | 13.38 | 13.97 | 12.94 | 13.49 | 571,271 | +0.24(+1.81%) |
Nov 07, 2022 | 13.64 | 13.79 | 12.94 | 13.25 | 909,097 | -0.45(-3.28%) |
Nov 04, 2022 | 15.52 | 15.55 | 13.65 | 13.70 | 1,076,105 | -1.56(-10.22%) |
Nov 03, 2022 | 15.39 | 15.77 | 14.99 | 15.26 | 509,142 | +0.03(+0.20%) |
Nov 02, 2022 | 15.67 | 16.16 | 15.15 | 15.23 | 411,276 | -0.52(-3.30%) |