Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.41 | 17.25 | 16.41 | 16.68 | 1,271 | +0.12(+0.74%) |
Jan 30, 2023 | 16.53 | 17.02 | 15.90 | 16.56 | 1,686 | -0.02(-0.11%) |
Jan 27, 2023 | 17.36 | 17.36 | 16.20 | 16.57 | 1,374 | +0.07(+0.45%) |
Jan 26, 2023 | 16.50 | 17.41 | 16.21 | 16.50 | 1,165 | -0.30(-1.79%) |
Jan 25, 2023 | 17.10 | 18.24 | 15.30 | 16.80 | 9,056 | -0.90(-5.10%) |
Jan 24, 2023 | 18.00 | 18.09 | 17.40 | 17.70 | 2,150 | -0.22(-1.22%) |
Jan 23, 2023 | 17.70 | 18.00 | 17.11 | 17.92 | 1,814 | +0.49(+2.81%) |
Jan 20, 2023 | 17.40 | 17.70 | 17.11 | 17.43 | 2,316 | +0.03(+0.19%) |
Jan 19, 2023 | 17.70 | 18.30 | 16.80 | 17.40 | 3,223 | -0.89(-4.87%) |
Jan 18, 2023 | 17.42 | 18.75 | 17.27 | 18.29 | 3,076 | +0.89(+5.10%) |
Jan 17, 2023 | 17.70 | 17.97 | 17.10 | 17.40 | 2,548 | +0.30(+1.77%) |
Jan 13, 2023 | 16.81 | 17.86 | 16.80 | 17.10 | 3,326 | +0.60(+3.64%) |
Jan 12, 2023 | 16.40 | 17.66 | 16.20 | 16.50 | 2,722 | +0.72(+4.56%) |
Jan 11, 2023 | 17.05 | 17.05 | 14.85 | 15.78 | 6,619 | -0.72(-4.36%) |
Jan 10, 2023 | 17.40 | 18.00 | 16.50 | 16.50 | 6,926 | -0.63(-3.69%) |
Jan 09, 2023 | 18.90 | 18.90 | 17.07 | 17.13 | 9,681 | -1.47(-7.89%) |
Jan 06, 2023 | 18.00 | 20.16 | 17.95 | 18.60 | 99,997 | +1.80(+10.69%) |
Jan 05, 2023 | 16.80 | 17.16 | 16.22 | 16.80 | 2,651 | +0.00(+0.02%) |
Jan 04, 2023 | 16.50 | 17.16 | 16.05 | 16.80 | 3,524 | +0.30(+1.82%) |
Jan 03, 2023 | 15.95 | 17.53 | 15.90 | 16.50 | 15,119 | +0.60(+3.77%) |
Dec 30, 2022 | 15.00 | 16.17 | 14.71 | 15.90 | 7,590 | +1.16(+7.83%) |
Dec 29, 2022 | 14.70 | 15.00 | 14.44 | 14.74 | 2,599 | +0.64(+4.57%) |
Dec 28, 2022 | 14.32 | 14.70 | 13.80 | 14.10 | 1,906 | -0.30(-2.08%) |
Dec 27, 2022 | 14.70 | 15.68 | 14.40 | 14.40 | 6,206 | -1.65(-10.28%) |
Dec 23, 2022 | 15.30 | 17.00 | 15.00 | 16.05 | 4,141 | +0.30(+1.90%) |
Dec 22, 2022 | 15.96 | 16.50 | 15.60 | 15.75 | 2,971 | -0.15(-0.96%) |
Dec 21, 2022 | 16.09 | 16.94 | 15.60 | 15.90 | 3,445 | +0.21(+1.36%) |
Dec 20, 2022 | 16.50 | 17.30 | 15.68 | 15.69 | 2,917 | -1.41(-8.23%) |
Dec 19, 2022 | 18.00 | 18.00 | 16.09 | 17.10 | 2,938 | -0.30(-1.74%) |
Dec 16, 2022 | 17.85 | 17.97 | 16.80 | 17.40 | 1,600 | -0.00(-0.02%) |
Dec 15, 2022 | 17.70 | 18.00 | 16.92 | 17.40 | 2,809 | -0.59(-3.30%) |
Dec 14, 2022 | 17.00 | 18.51 | 16.80 | 18.00 | 3,857 | +0.45(+2.55%) |
Dec 13, 2022 | 18.15 | 19.80 | 16.65 | 17.55 | 7,395 | -1.01(-5.43%) |
Dec 12, 2022 | 19.29 | 20.40 | 18.07 | 18.56 | 8,758 | -0.29(-1.53%) |
Dec 09, 2022 | 20.10 | 21.00 | 18.85 | 18.85 | 2,155 | -1.41(-6.96%) |
Dec 08, 2022 | 20.25 | 21.00 | 20.25 | 20.26 | 2,739 | +0.01(+0.03%) |
Dec 07, 2022 | 21.30 | 21.30 | 20.10 | 20.25 | 3,816 | -1.05(-4.93%) |
Dec 06, 2022 | 21.90 | 22.79 | 21.30 | 21.30 | 1,769 | -1.50(-6.58%) |
Dec 05, 2022 | 23.00 | 23.23 | 22.24 | 22.80 | 387 | +0.00(+0.01%) |
Dec 02, 2022 | 22.80 | 23.10 | 21.83 | 22.80 | 2,399 | -0.03(-0.14%) |
Dec 01, 2022 | 22.53 | 23.67 | 22.53 | 22.83 | 744 | -0.27(-1.17%) |
Nov 30, 2022 | 22.35 | 23.70 | 22.35 | 23.10 | 1,519 | +0.18(+0.80%) |
Nov 29, 2022 | 22.76 | 23.25 | 22.17 | 22.92 | 1,454 | -0.08(-0.34%) |
Nov 28, 2022 | 23.55 | 23.85 | 21.60 | 23.00 | 1,818 | -0.82(-3.46%) |
Nov 25, 2022 | 24.60 | 24.60 | 22.98 | 23.82 | 1,253 | +0.33(+1.39%) |
Nov 23, 2022 | 24.28 | 25.18 | 22.82 | 23.49 | 733 | -0.21(-0.87%) |
Nov 22, 2022 | 26.10 | 26.36 | 23.70 | 23.70 | 3,427 | -1.50(-5.95%) |
Nov 21, 2022 | 24.60 | 25.62 | 24.60 | 25.20 | 1,554 | +0.60(+2.43%) |
Nov 18, 2022 | 24.00 | 25.45 | 24.00 | 24.60 | 724 | +0.30(+1.22%) |
Nov 17, 2022 | 24.60 | 24.60 | 24.00 | 24.31 | 1,102 | -0.30(-1.21%) |
Nov 16, 2022 | 25.80 | 25.95 | 24.45 | 24.60 | 1,505 | -0.58(-2.32%) |
Nov 15, 2022 | 25.50 | 25.95 | 24.30 | 25.19 | 4,818 | +0.29(+1.18%) |
Nov 14, 2022 | 23.70 | 24.90 | 23.16 | 24.89 | 724 | +1.03(+4.34%) |
Nov 11, 2022 | 23.28 | 25.20 | 22.58 | 23.86 | 1,180 | -0.14(-0.60%) |
Nov 10, 2022 | 22.50 | 25.23 | 22.21 | 24.00 | 2,390 | +1.80(+8.12%) |
Nov 09, 2022 | 23.70 | 24.60 | 22.20 | 22.20 | 2,246 | -1.80(-7.49%) |
Nov 08, 2022 | 26.70 | 26.70 | 24.00 | 24.00 | 1,102 | -1.42(-5.59%) |
Nov 07, 2022 | 22.20 | 27.00 | 22.18 | 25.42 | 3,236 | +2.57(+11.25%) |
Nov 04, 2022 | 24.90 | 24.90 | 22.51 | 22.85 | 774 | -0.55(-2.36%) |
Nov 03, 2022 | 22.17 | 23.70 | 22.17 | 23.40 | 786 | -0.30(-1.27%) |
Nov 02, 2022 | 24.00 | 24.90 | 22.92 | 23.70 | 1,166 | -0.84(-3.42%) |