Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.85 | 17.54 | 16.74 | 17.36 | 1,520,931 | +0.56(+3.33%) |
Jan 30, 2023 | 17.43 | 17.58 | 16.61 | 16.80 | 1,811,096 | -1.03(-5.78%) |
Jan 27, 2023 | 16.70 | 18.04 | 16.55 | 17.83 | 2,204,674 | +0.97(+5.75%) |
Jan 26, 2023 | 16.93 | 17.32 | 16.36 | 16.86 | 1,486,934 | +0.47(+2.87%) |
Jan 25, 2023 | 15.90 | 16.52 | 15.25 | 16.39 | 1,620,248 | -0.01(-0.06%) |
Jan 24, 2023 | 16.35 | 16.86 | 16.23 | 16.40 | 1,374,648 | -0.28(-1.68%) |
Jan 23, 2023 | 15.71 | 16.69 | 15.53 | 16.68 | 1,642,276 | +1.16(+7.47%) |
Jan 20, 2023 | 14.94 | 15.66 | 14.77 | 15.52 | 1,606,527 | +0.75(+5.08%) |
Jan 19, 2023 | 15.24 | 15.49 | 14.58 | 14.77 | 1,500,352 | -0.81(-5.20%) |
Jan 18, 2023 | 16.82 | 17.05 | 15.55 | 15.58 | 1,670,298 | -0.94(-5.69%) |
Jan 17, 2023 | 16.85 | 17.06 | 16.37 | 16.52 | 1,212,351 | -0.33(-1.96%) |
Jan 13, 2023 | 16.24 | 16.95 | 16.04 | 16.85 | 1,015,166 | +0.27(+1.63%) |
Jan 12, 2023 | 16.87 | 16.93 | 16.17 | 16.58 | 1,419,064 | -0.16(-0.96%) |
Jan 11, 2023 | 16.54 | 17.00 | 16.34 | 16.74 | 1,548,447 | +0.27(+1.64%) |
Jan 10, 2023 | 15.78 | 16.50 | 15.75 | 16.47 | 1,317,911 | +0.48(+3.00%) |
Jan 09, 2023 | 16.00 | 16.48 | 15.91 | 15.99 | 1,603,422 | +0.39(+2.50%) |
Jan 06, 2023 | 15.12 | 15.64 | 14.34 | 15.60 | 2,224,557 | +0.54(+3.59%) |
Jan 05, 2023 | 15.52 | 15.52 | 14.51 | 15.06 | 1,733,162 | -0.79(-4.98%) |
Jan 04, 2023 | 15.32 | 15.95 | 15.05 | 15.85 | 2,151,855 | +0.82(+5.46%) |
Jan 03, 2023 | 15.70 | 16.18 | 14.61 | 15.03 | 1,590,409 | -0.21(-1.38%) |
Dec 30, 2022 | 14.89 | 15.31 | 14.72 | 15.24 | 1,503,983 | -0.07(-0.46%) |
Dec 29, 2022 | 14.28 | 15.46 | 14.22 | 15.31 | 2,405,677 | +1.30(+9.28%) |
Dec 28, 2022 | 13.86 | 14.21 | 13.76 | 14.01 | 2,123,112 | +0.12(+0.86%) |
Dec 27, 2022 | 13.95 | 14.03 | 13.43 | 13.89 | 1,298,240 | -0.22(-1.56%) |
Dec 23, 2022 | 14.51 | 14.60 | 14.04 | 14.11 | 1,406,863 | -0.48(-3.29%) |
Dec 22, 2022 | 14.27 | 14.63 | 13.79 | 14.59 | 2,054,365 | -0.08(-0.55%) |
Dec 21, 2022 | 14.78 | 15.06 | 14.59 | 14.67 | 1,244,477 | -0.01(-0.07%) |
Dec 20, 2022 | 14.37 | 14.90 | 14.14 | 14.68 | 1,526,191 | +0.13(+0.89%) |
Dec 19, 2022 | 15.31 | 15.30 | 14.40 | 14.55 | 1,719,904 | -0.66(-4.34%) |
Dec 16, 2022 | 15.13 | 15.57 | 14.98 | 15.21 | 3,227,010 | -0.22(-1.43%) |
Dec 15, 2022 | 15.99 | 16.54 | 15.38 | 15.43 | 1,938,666 | -1.19(-7.16%) |
Dec 14, 2022 | 16.89 | 17.21 | 16.18 | 16.62 | 1,947,517 | -0.31(-1.83%) |
Dec 13, 2022 | 17.88 | 18.56 | 16.47 | 16.93 | 3,180,373 | +0.71(+4.38%) |
Dec 12, 2022 | 16.41 | 16.55 | 16.04 | 16.22 | 1,442,827 | -0.19(-1.16%) |
Dec 09, 2022 | 16.26 | 16.86 | 16.11 | 16.41 | 1,488,020 | +0.04(+0.24%) |
Dec 08, 2022 | 15.81 | 16.79 | 15.68 | 16.37 | 1,717,407 | +0.72(+4.57%) |
Dec 07, 2022 | 15.70 | 15.98 | 15.39 | 15.65 | 1,274,969 | -0.07(-0.41%) |
Dec 06, 2022 | 17.43 | 17.43 | 15.33 | 15.72 | 2,034,091 | -1.72(-9.86%) |
Dec 05, 2022 | 18.69 | 18.99 | 17.20 | 17.44 | 1,656,168 | -1.38(-7.33%) |
Dec 02, 2022 | 18.00 | 19.00 | 17.71 | 18.82 | 1,589,861 | +0.04(+0.21%) |
Dec 01, 2022 | 18.32 | 19.20 | 18.23 | 18.78 | 2,236,655 | +0.52(+2.85%) |
Nov 30, 2022 | 16.94 | 18.32 | 16.76 | 18.26 | 2,259,716 | +1.42(+8.43%) |
Nov 29, 2022 | 16.54 | 17.09 | 16.50 | 16.84 | 1,446,114 | +0.26(+1.57%) |
Nov 28, 2022 | 17.00 | 17.52 | 16.44 | 16.58 | 1,490,330 | -0.75(-4.33%) |
Nov 25, 2022 | 17.24 | 17.38 | 16.95 | 17.33 | 1,094,981 | +0.06(+0.38%) |
Nov 23, 2022 | 16.54 | 17.27 | 16.33 | 17.27 | 1,874,804 | +0.82(+4.95%) |
Nov 22, 2022 | 16.07 | 16.45 | 15.56 | 16.45 | 2,000,517 | +0.25(+1.54%) |
Nov 21, 2022 | 17.00 | 17.10 | 15.90 | 16.20 | 2,475,946 | -1.06(-6.14%) |
Nov 18, 2022 | 18.03 | 18.23 | 16.95 | 17.26 | 1,936,252 | -0.18(-1.03%) |
Nov 17, 2022 | 17.69 | 17.95 | 17.05 | 17.44 | 2,708,256 | -1.08(-5.83%) |
Nov 16, 2022 | 19.39 | 19.86 | 18.29 | 18.52 | 3,325,304 | -1.19(-6.04%) |
Nov 15, 2022 | 19.15 | 20.40 | 18.64 | 19.71 | 5,475,510 | +1.51(+8.30%) |
Nov 14, 2022 | 18.79 | 18.82 | 17.77 | 18.20 | 4,930,340 | -0.99(-5.16%) |
Nov 11, 2022 | 16.44 | 19.63 | 16.44 | 19.19 | 11,730,290 | +1.86(+10.73%) |
Nov 10, 2022 | 13.88 | 17.46 | 13.75 | 17.33 | 20,365,492 | +6.56(+60.91%) |
Nov 09, 2022 | 11.39 | 11.40 | 10.65 | 10.77 | 3,417,099 | -0.76(-6.59%) |
Nov 08, 2022 | 12.24 | 12.24 | 11.30 | 11.53 | 3,888,936 | -0.68(-5.57%) |
Nov 07, 2022 | 12.58 | 12.75 | 12.17 | 12.21 | 1,835,511 | -0.15(-1.21%) |
Nov 04, 2022 | 12.95 | 13.07 | 11.98 | 12.36 | 2,614,012 | -0.27(-2.14%) |
Nov 03, 2022 | 13.10 | 13.40 | 12.59 | 12.63 | 2,638,009 | -0.70(-5.25%) |
Nov 02, 2022 | 14.77 | 13.31 | 13.33 | 2,604,540 | -1.43(-9.69%) |