Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.97 | 17.38 | 16.97 | 17.37 | 832,645 | +0.45(+2.66%) |
Jan 30, 2023 | 16.88 | 17.11 | 16.80 | 16.92 | 440,172 | -0.15(-0.88%) |
Jan 27, 2023 | 17.05 | 17.23 | 16.93 | 17.07 | 420,924 | +0.03(+0.18%) |
Jan 26, 2023 | 17.18 | 17.37 | 16.81 | 17.04 | 551,213 | +0.03(+0.18%) |
Jan 25, 2023 | 16.25 | 17.01 | 16.25 | 17.01 | 367,577 | +0.48(+2.90%) |
Jan 24, 2023 | 16.83 | 16.87 | 16.48 | 16.53 | 321,162 | -0.23(-1.37%) |
Jan 23, 2023 | 16.38 | 16.80 | 16.38 | 16.76 | 546,998 | +0.42(+2.57%) |
Jan 20, 2023 | 16.28 | 16.46 | 16.10 | 16.34 | 757,351 | +0.24(+1.49%) |
Jan 19, 2023 | 15.74 | 16.11 | 15.70 | 16.10 | 665,818 | +0.22(+1.39%) |
Jan 18, 2023 | 16.07 | 16.44 | 15.84 | 15.88 | 709,881 | -0.14(-0.87%) |
Jan 17, 2023 | 15.99 | 16.18 | 15.80 | 16.02 | 699,130 | -0.04(-0.25%) |
Jan 13, 2023 | 15.80 | 16.12 | 15.79 | 16.06 | 505,756 | +0.06(+0.37%) |
Jan 12, 2023 | 15.67 | 16.05 | 15.50 | 16.00 | 616,730 | +0.42(+2.70%) |
Jan 11, 2023 | 15.26 | 15.59 | 15.23 | 15.58 | 448,606 | +0.38(+2.50%) |
Jan 10, 2023 | 14.95 | 15.21 | 14.81 | 15.20 | 448,671 | +0.14(+0.93%) |
Jan 09, 2023 | 15.08 | 15.20 | 14.96 | 15.06 | 627,399 | +0.17(+1.14%) |
Jan 06, 2023 | 14.81 | 15.04 | 14.62 | 14.89 | 489,242 | +0.23(+1.57%) |
Jan 05, 2023 | 14.43 | 14.80 | 14.37 | 14.66 | 557,177 | +0.14(+0.96%) |
Jan 04, 2023 | 14.56 | 14.62 | 14.29 | 14.52 | 1,052,674 | +0.28(+1.97%) |
Jan 03, 2023 | 14.47 | 14.61 | 14.13 | 14.24 | 553,200 | -0.11(-0.77%) |
Dec 30, 2022 | 14.11 | 14.42 | 14.06 | 14.35 | 492,677 | +0.02(+0.14%) |
Dec 29, 2022 | 14.08 | 14.34 | 13.93 | 14.33 | 402,609 | +0.48(+3.47%) |
Dec 28, 2022 | 14.01 | 14.13 | 13.84 | 13.85 | 428,582 | -0.18(-1.28%) |
Dec 27, 2022 | 14.29 | 14.31 | 13.96 | 14.03 | 351,909 | -0.27(-1.89%) |
Dec 23, 2022 | 13.95 | 14.35 | 13.91 | 14.30 | 387,987 | +0.25(+1.78%) |
Dec 22, 2022 | 13.67 | 14.06 | 13.52 | 14.05 | 665,571 | +0.27(+1.96%) |
Dec 21, 2022 | 14.14 | 14.17 | 13.78 | 13.78 | 531,759 | -0.24(-1.71%) |
Dec 20, 2022 | 13.73 | 14.18 | 13.66 | 14.02 | 649,871 | +0.28(+2.04%) |
Dec 19, 2022 | 14.75 | 14.75 | 13.69 | 13.74 | 1,371,488 | -1.09(-7.35%) |
Dec 16, 2022 | 14.38 | 14.87 | 14.28 | 14.83 | 687,381 | +0.27(+1.85%) |
Dec 15, 2022 | 14.93 | 14.93 | 14.50 | 14.56 | 600,776 | -0.62(-4.08%) |
Dec 14, 2022 | 15.32 | 15.43 | 14.86 | 15.18 | 576,903 | -0.25(-1.62%) |
Dec 13, 2022 | 15.52 | 15.63 | 15.27 | 15.43 | 905,600 | +0.46(+3.07%) |
Dec 12, 2022 | 14.70 | 15.09 | 14.53 | 14.97 | 680,492 | +0.27(+1.84%) |
Dec 09, 2022 | 14.64 | 14.73 | 14.49 | 14.70 | 952,451 | -0.09(-0.61%) |
Dec 08, 2022 | 14.87 | 14.98 | 14.66 | 14.79 | 661,978 | +0.10(+0.68%) |
Dec 07, 2022 | 15.10 | 15.10 | 14.46 | 14.69 | 1,388,202 | -0.41(-2.72%) |
Dec 06, 2022 | 15.67 | 15.74 | 14.95 | 15.10 | 999,627 | -0.57(-3.64%) |
Dec 05, 2022 | 16.27 | 16.42 | 15.66 | 15.67 | 661,713 | -0.72(-4.39%) |
Dec 02, 2022 | 16.21 | 16.46 | 16.13 | 16.39 | 821,302 | -0.10(-0.61%) |
Dec 01, 2022 | 16.78 | 17.16 | 16.48 | 16.49 | 639,292 | -0.23(-1.38%) |
Nov 30, 2022 | 16.47 | 16.81 | 16.22 | 16.72 | 1,342,877 | +0.27(+1.64%) |
Nov 29, 2022 | 16.56 | 16.64 | 16.39 | 16.45 | 549,464 | -0.12(-0.72%) |
Nov 28, 2022 | 16.37 | 16.60 | 16.15 | 16.57 | 821,818 | +0.13(+0.79%) |
Nov 25, 2022 | 16.29 | 16.55 | 16.24 | 16.44 | 225,344 | +0.23(+1.42%) |
Nov 23, 2022 | 16.55 | 16.65 | 16.16 | 16.21 | 1,217,370 | -0.45(-2.70%) |
Nov 22, 2022 | 16.96 | 17.11 | 16.63 | 16.66 | 594,116 | -0.17(-1.01%) |
Nov 21, 2022 | 16.95 | 17.01 | 16.61 | 16.83 | 570,812 | -0.18(-1.06%) |
Nov 18, 2022 | 17.39 | 17.39 | 16.89 | 17.01 | 646,986 | +0.04(+0.24%) |
Nov 17, 2022 | 16.84 | 17.12 | 16.78 | 16.97 | 575,393 | -0.16(-0.93%) |
Nov 16, 2022 | 17.17 | 17.24 | 16.99 | 17.13 | 399,379 | -0.10(-0.58%) |
Nov 15, 2022 | 17.39 | 17.55 | 16.87 | 17.23 | 536,712 | +0.28(+1.65%) |
Nov 14, 2022 | 16.89 | 17.46 | 16.88 | 16.95 | 557,516 | -0.15(-0.88%) |
Nov 11, 2022 | 17.23 | 17.63 | 17.04 | 17.10 | 900,378 | +0.00(+0.00%) |
Nov 10, 2022 | 17.02 | 17.50 | 16.93 | 17.10 | 829,074 | +0.88(+5.43%) |
Nov 09, 2022 | 16.61 | 17.45 | 16.20 | 16.22 | 1,140,874 | -0.63(-3.74%) |
Nov 08, 2022 | 18.22 | 18.55 | 16.16 | 16.85 | 2,649,065 | -2.17(-11.41%) |
Nov 07, 2022 | 18.70 | 19.02 | 18.50 | 19.02 | 632,060 | +0.61(+3.31%) |
Nov 04, 2022 | 18.29 | 18.48 | 17.97 | 18.41 | 363,234 | +0.49(+2.73%) |
Nov 03, 2022 | 18.03 | 18.27 | 17.84 | 17.92 | 377,025 | -0.45(-2.45%) |
Nov 02, 2022 | 19.03 | 18.33 | 18.37 | 465,993 | -0.76(-3.97%) |