Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.07 | 19.37 | 18.07 | 18.61 | 15,860 | +0.48(+2.67%) |
Jan 30, 2023 | 17.88 | 18.36 | 17.53 | 18.13 | 6,311 | +0.13(+0.70%) |
Jan 27, 2023 | 17.59 | 18.11 | 17.59 | 18.00 | 8,578 | -0.07(-0.37%) |
Jan 26, 2023 | 17.24 | 18.13 | 17.24 | 18.07 | 3,020 | +0.24(+1.36%) |
Jan 25, 2023 | 17.41 | 17.83 | 17.30 | 17.83 | 3,194 | +0.22(+1.26%) |
Jan 24, 2023 | 17.93 | 18.28 | 17.61 | 17.61 | 7,857 | -0.59(-3.24%) |
Jan 23, 2023 | 17.81 | 18.64 | 17.69 | 18.20 | 14,304 | +0.42(+2.34%) |
Jan 20, 2023 | 17.69 | 17.97 | 17.69 | 17.78 | 1,994 | +0.24(+1.38%) |
Jan 19, 2023 | 17.20 | 17.56 | 16.92 | 17.54 | 7,972 | +0.48(+2.83%) |
Jan 18, 2023 | 17.00 | 17.30 | 17.00 | 17.06 | 1,196 | -0.06(-0.34%) |
Jan 17, 2023 | 16.89 | 17.20 | 16.28 | 17.11 | 8,616 | +0.08(+0.45%) |
Jan 13, 2023 | 15.47 | 17.82 | 15.47 | 17.04 | 22,006 | +0.07(+0.40%) |
Jan 12, 2023 | 16.46 | 17.05 | 16.46 | 16.97 | 6,842 | +0.80(+4.96%) |
Jan 11, 2023 | 15.75 | 16.44 | 15.72 | 16.17 | 9,327 | +0.41(+2.58%) |
Jan 10, 2023 | 15.70 | 15.82 | 15.34 | 15.76 | 13,795 | +0.18(+1.18%) |
Jan 09, 2023 | 15.36 | 15.78 | 15.36 | 15.58 | 5,755 | +0.26(+1.70%) |
Jan 06, 2023 | 15.44 | 15.63 | 14.93 | 15.32 | 7,541 | -0.09(-0.60%) |
Jan 05, 2023 | 15.37 | 15.45 | 15.13 | 15.41 | 7,129 | -0.00(-0.03%) |
Jan 04, 2023 | 15.40 | 15.42 | 15.26 | 15.41 | 12,061 | +0.01(+0.06%) |
Jan 03, 2023 | 15.15 | 15.40 | 14.86 | 15.40 | 10,345 | +0.52(+3.51%) |
Dec 30, 2022 | 15.01 | 15.12 | 14.87 | 14.88 | 4,983 | -0.10(-0.65%) |
Dec 29, 2022 | 15.17 | 15.34 | 14.81 | 14.98 | 4,599 | -0.33(-2.15%) |
Dec 28, 2022 | 15.22 | 15.34 | 15.20 | 15.31 | 5,470 | +0.14(+0.89%) |
Dec 27, 2022 | 15.17 | 15.42 | 14.81 | 15.17 | 9,518 | +0.04(+0.26%) |
Dec 23, 2022 | 14.74 | 15.30 | 14.74 | 15.13 | 15,830 | +0.32(+2.13%) |
Dec 22, 2022 | 14.74 | 15.27 | 14.74 | 14.82 | 6,907 | -0.02(-0.13%) |
Dec 21, 2022 | 14.76 | 15.14 | 14.69 | 14.84 | 4,089 | +0.11(+0.71%) |
Dec 20, 2022 | 14.47 | 14.93 | 14.47 | 14.73 | 16,239 | +0.26(+1.79%) |
Dec 19, 2022 | 13.68 | 14.59 | 13.48 | 14.47 | 21,607 | +0.83(+6.11%) |
Dec 16, 2022 | 13.72 | 13.72 | 13.31 | 13.64 | 8,457 | +0.07(+0.49%) |
Dec 15, 2022 | 13.84 | 13.93 | 13.43 | 13.57 | 17,869 | -0.13(-0.98%) |
Dec 14, 2022 | 14.03 | 14.34 | 13.71 | 13.71 | 17,598 | -0.18(-1.31%) |
Dec 13, 2022 | 15.11 | 15.11 | 13.89 | 13.89 | 55,413 | -0.61(-4.22%) |
Dec 12, 2022 | 14.51 | 14.64 | 14.12 | 14.50 | 13,378 | +0.38(+2.71%) |
Dec 09, 2022 | 14.29 | 14.60 | 14.11 | 14.12 | 25,841 | -0.37(-2.58%) |
Dec 08, 2022 | 14.55 | 14.59 | 14.36 | 14.49 | 9,105 | +0.12(+0.87%) |
Dec 07, 2022 | 14.37 | 14.62 | 14.03 | 14.37 | 23,282 | +0.01(+0.07%) |
Dec 06, 2022 | 14.36 | 14.63 | 14.32 | 14.36 | 8,953 | +0.00(+0.00%) |
Dec 05, 2022 | 14.88 | 14.88 | 14.32 | 14.36 | 9,459 | -0.34(-2.34%) |
Dec 02, 2022 | 14.12 | 14.74 | 14.12 | 14.70 | 9,932 | +0.46(+3.23%) |
Dec 01, 2022 | 14.25 | 14.84 | 14.01 | 14.24 | 14,759 | +0.08(+0.54%) |
Nov 30, 2022 | 14.07 | 14.55 | 13.98 | 14.17 | 6,746 | -0.62(-4.21%) |
Nov 29, 2022 | 14.92 | 14.98 | 14.57 | 14.79 | 8,709 | -0.06(-0.39%) |
Nov 28, 2022 | 15.03 | 15.03 | 14.73 | 14.85 | 10,344 | -0.19(-1.24%) |
Nov 25, 2022 | 15.04 | 15.71 | 14.80 | 15.03 | 7,133 | +0.01(+0.10%) |
Nov 23, 2022 | 15.06 | 15.29 | 14.94 | 15.02 | 8,209 | +0.19(+1.29%) |
Nov 22, 2022 | 14.67 | 15.45 | 14.67 | 14.83 | 5,894 | +0.23(+1.57%) |
Nov 21, 2022 | 14.70 | 14.70 | 14.60 | 14.60 | 6,831 | -0.18(-1.23%) |
Nov 18, 2022 | 14.22 | 15.20 | 14.17 | 14.78 | 15,076 | +0.76(+5.39%) |
Nov 17, 2022 | 14.53 | 14.53 | 14.02 | 14.02 | 3,897 | -0.38(-2.66%) |
Nov 16, 2022 | 14.05 | 14.55 | 14.05 | 14.41 | 13,505 | +0.26(+1.83%) |
Nov 15, 2022 | 14.69 | 15.02 | 13.94 | 14.15 | 50,966 | -0.56(-3.78%) |
Nov 14, 2022 | 14.37 | 14.70 | 14.21 | 14.70 | 3,089 | +0.31(+2.13%) |
Nov 11, 2022 | 14.17 | 14.75 | 14.05 | 14.40 | 9,945 | +0.39(+2.80%) |
Nov 10, 2022 | 14.68 | 14.83 | 13.96 | 14.00 | 60,097 | -0.35(-2.47%) |
Nov 09, 2022 | 14.08 | 14.65 | 13.97 | 14.36 | 17,977 | +0.12(+0.87%) |
Nov 08, 2022 | 14.10 | 14.44 | 14.09 | 14.23 | 8,747 | +0.03(+0.20%) |
Nov 07, 2022 | 14.02 | 14.80 | 14.00 | 14.21 | 14,231 | +0.13(+0.95%) |
Nov 04, 2022 | 14.06 | 14.38 | 13.88 | 14.07 | 12,395 | +0.01(+0.07%) |
Nov 03, 2022 | 14.33 | 14.60 | 13.85 | 14.06 | 10,824 | -0.44(-3.04%) |
Nov 02, 2022 | 14.75 | 15.01 | 14.44 | 14.50 | 5,724 | +0.02(+0.13%) |