Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.88 | 17.51 | 16.73 | 16.90 | 478,447 | +0.05(+0.30%) |
Jan 30, 2023 | 17.67 | 18.54 | 16.70 | 16.85 | 453,291 | -0.63(-3.60%) |
Jan 27, 2023 | 16.75 | 17.68 | 16.70 | 17.48 | 1,016,459 | +0.66(+3.92%) |
Jan 26, 2023 | 16.95 | 17.10 | 16.59 | 16.82 | 290,232 | +0.05(+0.30%) |
Jan 25, 2023 | 16.18 | 16.98 | 16.00 | 16.77 | 496,682 | +0.37(+2.26%) |
Jan 24, 2023 | 16.56 | 16.83 | 16.07 | 16.40 | 473,206 | -0.19(-1.15%) |
Jan 23, 2023 | 16.63 | 16.68 | 16.13 | 16.59 | 323,450 | -0.06(-0.36%) |
Jan 20, 2023 | 17.02 | 17.02 | 16.20 | 16.65 | 306,644 | -0.03(-0.18%) |
Jan 19, 2023 | 17.16 | 17.16 | 16.36 | 16.68 | 239,201 | -0.55(-3.19%) |
Jan 18, 2023 | 17.97 | 18.24 | 17.18 | 17.23 | 326,198 | -0.67(-3.74%) |
Jan 17, 2023 | 17.89 | 18.12 | 17.32 | 17.90 | 823,185 | -0.05(-0.28%) |
Jan 13, 2023 | 17.54 | 18.48 | 17.54 | 17.95 | 432,907 | +0.32(+1.82%) |
Jan 12, 2023 | 16.54 | 17.72 | 16.34 | 17.63 | 232,154 | +1.09(+6.59%) |
Jan 11, 2023 | 17.27 | 17.43 | 16.20 | 16.54 | 208,957 | -0.71(-4.12%) |
Jan 10, 2023 | 16.31 | 17.32 | 16.31 | 17.25 | 214,723 | +0.94(+5.76%) |
Jan 09, 2023 | 16.71 | 16.76 | 16.22 | 16.31 | 218,249 | -0.24(-1.45%) |
Jan 06, 2023 | 15.34 | 16.64 | 15.21 | 16.55 | 327,536 | +1.32(+8.67%) |
Jan 05, 2023 | 14.77 | 15.56 | 14.65 | 15.23 | 295,360 | +0.26(+1.74%) |
Jan 04, 2023 | 15.24 | 15.30 | 14.65 | 14.97 | 267,139 | -0.10(-0.66%) |
Jan 03, 2023 | 15.93 | 16.53 | 14.89 | 15.07 | 362,178 | -0.68(-4.32%) |
Dec 30, 2022 | 16.13 | 16.58 | 15.72 | 15.75 | 326,150 | -0.38(-2.36%) |
Dec 29, 2022 | 15.63 | 16.40 | 15.15 | 16.13 | 178,986 | +0.64(+4.13%) |
Dec 28, 2022 | 15.11 | 15.67 | 14.98 | 15.49 | 256,210 | +0.46(+3.06%) |
Dec 27, 2022 | 15.12 | 15.65 | 14.97 | 15.03 | 182,116 | -0.05(-0.33%) |
Dec 23, 2022 | 15.30 | 15.34 | 14.91 | 15.08 | 288,761 | -0.21(-1.37%) |
Dec 22, 2022 | 14.98 | 15.36 | 14.86 | 15.29 | 332,711 | +0.29(+1.93%) |
Dec 21, 2022 | 15.12 | 15.48 | 14.87 | 15.00 | 260,705 | -0.04(-0.27%) |
Dec 20, 2022 | 14.56 | 15.24 | 14.47 | 15.04 | 254,717 | +0.44(+3.01%) |
Dec 19, 2022 | 15.45 | 15.45 | 14.02 | 14.60 | 395,293 | -0.99(-6.35%) |
Dec 16, 2022 | 15.50 | 15.93 | 15.05 | 15.59 | 665,219 | -0.06(-0.38%) |
Dec 15, 2022 | 15.96 | 16.19 | 15.55 | 15.65 | 251,910 | -0.52(-3.22%) |
Dec 14, 2022 | 16.33 | 16.92 | 15.94 | 16.17 | 469,887 | +0.23(+1.44%) |
Dec 13, 2022 | 15.99 | 16.29 | 15.79 | 15.94 | 323,978 | +0.35(+2.25%) |
Dec 12, 2022 | 15.22 | 16.02 | 15.18 | 15.59 | 363,922 | +0.43(+2.84%) |
Dec 09, 2022 | 15.46 | 15.56 | 15.07 | 15.16 | 236,427 | -0.35(-2.26%) |
Dec 08, 2022 | 15.21 | 15.65 | 14.95 | 15.51 | 214,837 | +0.33(+2.17%) |
Dec 07, 2022 | 15.93 | 16.38 | 15.13 | 15.18 | 251,353 | -0.74(-4.65%) |
Dec 06, 2022 | 15.57 | 16.29 | 15.31 | 15.92 | 362,409 | +0.27(+1.73%) |
Dec 05, 2022 | 16.44 | 16.93 | 15.34 | 15.65 | 391,111 | -0.99(-5.95%) |
Dec 02, 2022 | 15.72 | 16.71 | 15.72 | 16.64 | 435,118 | +0.78(+4.92%) |
Dec 01, 2022 | 15.46 | 16.08 | 15.32 | 15.86 | 677,968 | +0.64(+4.20%) |
Nov 30, 2022 | 15.90 | 16.16 | 15.01 | 15.22 | 683,457 | -0.57(-3.61%) |
Nov 29, 2022 | 17.17 | 17.50 | 15.72 | 15.79 | 344,492 | -1.20(-7.06%) |
Nov 28, 2022 | 17.41 | 17.68 | 16.85 | 16.99 | 195,970 | -0.54(-3.08%) |
Nov 25, 2022 | 17.71 | 17.86 | 17.44 | 17.53 | 65,539 | -0.17(-0.96%) |
Nov 23, 2022 | 17.79 | 18.14 | 17.55 | 17.70 | 269,025 | -0.24(-1.34%) |
Nov 22, 2022 | 18.32 | 18.32 | 17.66 | 17.94 | 351,000 | -0.30(-1.64%) |
Nov 21, 2022 | 18.43 | 18.79 | 18.12 | 18.24 | 288,552 | -0.13(-0.71%) |
Nov 18, 2022 | 18.51 | 18.88 | 17.95 | 18.37 | 537,513 | +0.37(+2.06%) |
Nov 17, 2022 | 17.85 | 18.32 | 17.41 | 18.00 | 312,645 | +0.03(+0.17%) |
Nov 16, 2022 | 17.97 | 18.96 | 17.43 | 17.97 | 342,435 | -0.01(-0.06%) |
Nov 15, 2022 | 17.82 | 18.33 | 17.64 | 17.98 | 412,550 | +0.55(+3.16%) |
Nov 14, 2022 | 17.08 | 18.41 | 16.35 | 17.43 | 670,543 | +0.44(+2.59%) |
Nov 11, 2022 | 16.97 | 17.26 | 16.22 | 16.99 | 685,878 | +0.04(+0.24%) |
Nov 10, 2022 | 16.95 | 17.22 | 16.68 | 16.95 | 301,813 | +0.74(+4.57%) |
Nov 09, 2022 | 15.91 | 16.75 | 15.82 | 16.21 | 434,867 | +0.00(+0.00%) |
Nov 08, 2022 | 15.99 | 16.30 | 15.01 | 16.21 | 583,040 | +0.67(+4.31%) |
Nov 07, 2022 | 15.18 | 15.75 | 15.11 | 15.54 | 143,998 | +0.38(+2.51%) |
Nov 04, 2022 | 15.65 | 15.65 | 14.92 | 15.16 | 200,292 | -0.07(-0.46%) |
Nov 03, 2022 | 15.08 | 15.64 | 14.90 | 15.23 | 159,754 | +0.05(+0.33%) |
Nov 02, 2022 | 15.98 | 15.18 | 15.18 | 205,776 | -0.82(-5.13%) |