Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.90 | 18.40 | 17.80 | 18.10 | 487,663 | +0.50(+2.84%) |
Jan 30, 2023 | 18.10 | 18.25 | 17.50 | 17.60 | 616,106 | -0.90(-4.86%) |
Jan 27, 2023 | 18.00 | 18.70 | 17.80 | 18.50 | 439,598 | +0.40(+2.21%) |
Jan 26, 2023 | 18.50 | 18.65 | 17.60 | 18.10 | 509,986 | -0.20(-1.09%) |
Jan 25, 2023 | 17.90 | 18.50 | 17.50 | 18.30 | 518,892 | -0.10(-0.54%) |
Jan 24, 2023 | 18.90 | 19.40 | 18.10 | 18.40 | 777,198 | -0.80(-4.17%) |
Jan 23, 2023 | 18.60 | 19.50 | 18.00 | 19.20 | 753,625 | +0.90(+4.92%) |
Jan 20, 2023 | 17.50 | 18.30 | 17.00 | 18.30 | 537,034 | +1.30(+7.65%) |
Jan 19, 2023 | 18.00 | 18.30 | 16.80 | 17.00 | 635,257 | -1.30(-7.10%) |
Jan 18, 2023 | 19.20 | 19.80 | 18.10 | 18.30 | 993,464 | -1.20(-6.15%) |
Jan 17, 2023 | 18.20 | 19.60 | 17.75 | 19.50 | 730,345 | +1.40(+7.73%) |
Jan 13, 2023 | 17.30 | 18.10 | 17.25 | 18.10 | 719,474 | -0.10(-0.55%) |
Jan 12, 2023 | 17.80 | 18.30 | 16.80 | 18.20 | 916,317 | +0.20(+1.11%) |
Jan 11, 2023 | 17.50 | 18.00 | 16.70 | 18.00 | 1,022,645 | +1.50(+9.09%) |
Jan 10, 2023 | 15.40 | 16.50 | 15.30 | 16.50 | 487,694 | +1.00(+6.45%) |
Jan 09, 2023 | 14.90 | 15.80 | 14.70 | 15.50 | 526,440 | +0.90(+6.16%) |
Jan 06, 2023 | 15.10 | 15.10 | 13.70 | 14.60 | 624,787 | -0.10(-0.68%) |
Jan 05, 2023 | 15.30 | 15.30 | 14.30 | 14.70 | 643,068 | -0.20(-1.34%) |
Jan 04, 2023 | 14.50 | 15.10 | 14.30 | 14.90 | 516,704 | +0.50(+3.47%) |
Jan 03, 2023 | 15.10 | 15.60 | 14.00 | 14.40 | 703,442 | -0.20(-1.37%) |
Dec 30, 2022 | 14.30 | 14.80 | 14.10 | 14.60 | 449,010 | -0.10(-0.68%) |
Dec 29, 2022 | 14.30 | 15.20 | 13.80 | 14.70 | 618,945 | +0.75(+5.38%) |
Dec 28, 2022 | 14.00 | 14.50 | 13.90 | 13.95 | 263,122 | -0.25(-1.76%) |
Dec 27, 2022 | 15.00 | 15.07 | 13.65 | 14.20 | 515,146 | -1.00(-6.58%) |
Dec 23, 2022 | 15.50 | 15.80 | 15.00 | 15.20 | 364,716 | -0.60(-3.80%) |
Dec 22, 2022 | 16.00 | 16.10 | 15.40 | 15.80 | 603,253 | -0.30(-1.86%) |
Dec 21, 2022 | 16.90 | 16.90 | 15.95 | 16.10 | 598,920 | -0.40(-2.42%) |
Dec 20, 2022 | 15.40 | 17.50 | 15.40 | 16.50 | 1,085,997 | +0.00(+0.00%) |
Dec 19, 2022 | 17.40 | 17.50 | 16.40 | 16.50 | 818,415 | -1.50(-8.33%) |
Dec 16, 2022 | 18.20 | 18.80 | 17.40 | 18.00 | 1,568,027 | -1.30(-6.74%) |
Dec 15, 2022 | 19.80 | 20.20 | 19.25 | 19.30 | 726,445 | -1.40(-6.76%) |
Dec 14, 2022 | 20.20 | 21.30 | 20.10 | 20.70 | 789,807 | +0.50(+2.48%) |
Dec 13, 2022 | 22.00 | 22.40 | 20.00 | 20.20 | 1,294,053 | -1.90(-8.60%) |
Dec 12, 2022 | 21.40 | 22.20 | 21.00 | 22.10 | 796,100 | +0.90(+4.25%) |
Dec 09, 2022 | 21.70 | 22.00 | 21.10 | 21.20 | 592,666 | -0.40(-1.85%) |
Dec 08, 2022 | 21.80 | 22.50 | 21.20 | 21.60 | 857,206 | +0.40(+1.89%) |
Dec 07, 2022 | 22.20 | 22.20 | 21.00 | 21.20 | 871,736 | -0.40(-1.85%) |
Dec 06, 2022 | 21.50 | 22.90 | 20.70 | 21.60 | 1,698,609 | +1.60(+8.00%) |
Dec 05, 2022 | 21.60 | 21.70 | 19.80 | 20.00 | 703,993 | -0.90(-4.31%) |
Dec 02, 2022 | 19.40 | 21.00 | 19.10 | 20.90 | 629,690 | +1.10(+5.56%) |
Dec 01, 2022 | 21.00 | 21.50 | 19.54 | 19.80 | 642,996 | -0.30(-1.49%) |
Nov 30, 2022 | 19.60 | 20.20 | 18.50 | 20.10 | 926,984 | +1.10(+5.79%) |
Nov 29, 2022 | 20.50 | 21.30 | 19.00 | 19.00 | 773,220 | -1.40(-6.86%) |
Nov 28, 2022 | 21.90 | 22.20 | 20.20 | 20.40 | 583,104 | -1.80(-8.11%) |
Nov 25, 2022 | 22.30 | 22.65 | 22.10 | 22.20 | 143,500 | -0.30(-1.33%) |
Nov 23, 2022 | 22.50 | 22.75 | 21.80 | 22.50 | 392,958 | +0.30(+1.35%) |
Nov 22, 2022 | 22.90 | 22.90 | 22.10 | 22.20 | 397,493 | -0.15(-0.67%) |
Nov 21, 2022 | 24.30 | 24.40 | 22.20 | 22.35 | 508,628 | -2.35(-9.51%) |
Nov 18, 2022 | 26.50 | 26.50 | 24.30 | 24.70 | 516,624 | -0.90(-3.52%) |
Nov 17, 2022 | 25.70 | 26.10 | 25.20 | 25.60 | 557,442 | -1.30(-4.83%) |
Nov 16, 2022 | 27.20 | 28.20 | 26.30 | 26.90 | 630,253 | -1.20(-4.27%) |
Nov 15, 2022 | 29.00 | 30.10 | 28.00 | 28.10 | 1,182,234 | +0.20(+0.72%) |
Nov 14, 2022 | 25.40 | 28.90 | 25.30 | 27.90 | 1,085,205 | +1.30(+4.89%) |
Nov 11, 2022 | 23.20 | 28.00 | 23.20 | 26.60 | 2,102,861 | +2.50(+10.37%) |
Nov 10, 2022 | 22.70 | 24.20 | 22.20 | 24.10 | 1,127,290 | +2.70(+12.62%) |
Nov 09, 2022 | 22.80 | 23.10 | 21.30 | 21.40 | 602,684 | -1.40(-6.14%) |
Nov 08, 2022 | 22.40 | 24.00 | 21.90 | 22.80 | 701,249 | +0.50(+2.24%) |
Nov 07, 2022 | 23.30 | 23.78 | 22.00 | 22.30 | 531,020 | -0.60(-2.62%) |
Nov 04, 2022 | 23.20 | 24.90 | 22.20 | 22.90 | 753,927 | +0.10(+0.44%) |
Nov 03, 2022 | 22.90 | 24.00 | 22.20 | 22.80 | 578,432 | +0.50(+2.24%) |
Nov 02, 2022 | 23.00 | 24.30 | 22.20 | 22.30 | 773,699 | -1.50(-6.30%) |