Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.34 | 15.52 | 15.24 | 15.52 | 150,106 | +0.32(+2.13%) |
Jan 30, 2023 | 15.28 | 15.38 | 15.13 | 15.19 | 105,725 | -0.12(-0.76%) |
Jan 27, 2023 | 15.34 | 15.45 | 15.29 | 15.31 | 126,485 | -0.01(-0.06%) |
Jan 26, 2023 | 15.25 | 15.34 | 15.16 | 15.32 | 100,246 | +0.16(+1.07%) |
Jan 25, 2023 | 15.09 | 15.25 | 14.93 | 15.16 | 109,688 | -0.04(-0.30%) |
Jan 24, 2023 | 15.21 | 15.33 | 14.96 | 15.20 | 114,260 | +0.05(+0.36%) |
Jan 23, 2023 | 15.08 | 15.26 | 15.05 | 15.15 | 117,081 | +0.15(+0.99%) |
Jan 20, 2023 | 14.87 | 15.04 | 14.78 | 15.00 | 76,681 | +0.20(+1.33%) |
Jan 19, 2023 | 14.86 | 14.95 | 14.78 | 14.80 | 108,120 | -0.09(-0.60%) |
Jan 18, 2023 | 14.97 | 15.19 | 14.87 | 14.89 | 98,580 | -0.05(-0.36%) |
Jan 17, 2023 | 15.00 | 15.13 | 14.93 | 14.95 | 98,808 | -0.05(-0.36%) |
Jan 13, 2023 | 14.86 | 15.01 | 14.86 | 15.00 | 61,604 | +0.07(+0.48%) |
Jan 12, 2023 | 14.98 | 15.03 | 14.86 | 14.93 | 172,885 | +0.00(+0.00%) |
Jan 11, 2023 | 14.81 | 15.00 | 14.81 | 14.93 | 117,173 | +0.17(+1.15%) |
Jan 10, 2023 | 14.73 | 14.87 | 14.68 | 14.76 | 78,409 | +0.03(+0.18%) |
Jan 09, 2023 | 14.87 | 15.01 | 14.69 | 14.73 | 150,371 | -0.05(-0.36%) |
Jan 06, 2023 | 14.76 | 14.90 | 14.65 | 14.78 | 137,249 | +0.12(+0.85%) |
Jan 05, 2023 | 14.86 | 14.86 | 14.65 | 14.66 | 113,649 | -0.27(-1.79%) |
Jan 04, 2023 | 15.00 | 15.08 | 14.84 | 14.93 | 78,745 | +0.02(+0.12%) |
Jan 03, 2023 | 14.86 | 14.95 | 14.78 | 14.91 | 86,261 | +0.13(+0.91%) |
Dec 30, 2022 | 14.87 | 15.03 | 14.78 | 14.78 | 212,959 | -0.12(-0.84%) |
Dec 29, 2022 | 14.85 | 15.03 | 14.84 | 14.90 | 106,538 | +0.17(+1.15%) |
Dec 28, 2022 | 14.88 | 15.03 | 14.71 | 14.73 | 136,548 | -0.22(-1.49%) |
Dec 27, 2022 | 14.90 | 15.17 | 14.56 | 14.95 | 265,579 | +0.06(+0.42%) |
Dec 23, 2022 | 14.95 | 14.99 | 14.82 | 14.89 | 86,206 | -0.09(-0.60%) |
Dec 22, 2022 | 14.62 | 15.03 | 14.42 | 14.98 | 256,143 | +0.25(+1.73%) |
Dec 21, 2022 | 14.80 | 14.99 | 14.72 | 14.73 | 159,828 | +0.09(+0.61%) |
Dec 20, 2022 | 14.60 | 14.69 | 14.46 | 14.64 | 123,789 | +0.04(+0.30%) |
Dec 19, 2022 | 14.80 | 14.84 | 14.50 | 14.59 | 134,731 | -0.20(-1.38%) |
Dec 16, 2022 | 14.92 | 14.96 | 14.72 | 14.80 | 87,688 | -0.28(-1.88%) |
Dec 15, 2022 | 14.94 | 15.08 | 14.56 | 15.08 | 238,544 | +0.10(+0.65%) |
Dec 14, 2022 | 15.03 | 15.20 | 14.88 | 14.98 | 71,886 | -0.07(-0.47%) |
Dec 13, 2022 | 15.41 | 15.44 | 14.98 | 15.05 | 143,097 | +0.09(+0.59%) |
Dec 12, 2022 | 14.77 | 15.03 | 14.77 | 14.97 | 169,096 | +0.12(+0.78%) |
Dec 09, 2022 | 14.97 | 15.06 | 14.84 | 14.85 | 78,695 | -0.17(-1.12%) |
Dec 08, 2022 | 15.03 | 15.11 | 14.96 | 15.02 | 123,114 | +0.06(+0.41%) |
Dec 07, 2022 | 14.92 | 15.09 | 14.88 | 14.96 | 73,138 | +0.04(+0.24%) |
Dec 06, 2022 | 15.14 | 15.21 | 14.83 | 14.92 | 119,455 | -0.20(-1.35%) |
Dec 05, 2022 | 15.40 | 15.40 | 15.08 | 15.12 | 99,006 | -0.30(-1.95%) |
Dec 02, 2022 | 15.33 | 15.46 | 15.26 | 15.43 | 76,286 | -0.05(-0.34%) |
Dec 01, 2022 | 15.63 | 15.63 | 15.42 | 15.48 | 115,837 | -0.09(-0.57%) |
Nov 30, 2022 | 15.09 | 15.59 | 15.07 | 15.57 | 146,371 | +0.50(+3.29%) |
Nov 29, 2022 | 15.16 | 15.16 | 14.92 | 15.07 | 119,119 | -0.03(-0.18%) |
Nov 28, 2022 | 15.23 | 15.35 | 15.10 | 15.10 | 144,904 | -0.25(-1.62%) |
Nov 25, 2022 | 15.46 | 15.46 | 15.34 | 15.35 | 69,403 | -0.08(-0.52%) |
Nov 23, 2022 | 15.44 | 15.56 | 15.40 | 15.43 | 107,129 | -0.02(-0.11%) |
Nov 22, 2022 | 15.25 | 15.45 | 15.15 | 15.44 | 100,002 | +0.21(+1.37%) |
Nov 21, 2022 | 15.25 | 15.28 | 15.15 | 15.24 | 107,114 | -0.02(-0.12%) |
Nov 18, 2022 | 15.39 | 15.39 | 15.16 | 15.25 | 82,325 | +0.02(+0.12%) |
Nov 17, 2022 | 15.23 | 15.34 | 15.15 | 15.24 | 108,179 | -0.05(-0.35%) |
Nov 16, 2022 | 15.47 | 15.47 | 15.27 | 15.29 | 150,426 | -0.15(-0.97%) |
Nov 15, 2022 | 15.48 | 15.61 | 15.36 | 15.44 | 231,723 | +0.27(+1.80%) |
Nov 14, 2022 | 15.25 | 15.42 | 15.09 | 15.17 | 134,902 | -0.13(-0.86%) |
Nov 11, 2022 | 15.22 | 15.36 | 15.21 | 15.30 | 119,968 | +0.11(+0.75%) |
Nov 10, 2022 | 14.94 | 15.19 | 14.92 | 15.18 | 222,794 | +0.78(+5.44%) |
Nov 09, 2022 | 14.64 | 14.73 | 14.38 | 14.40 | 122,855 | -0.36(-2.45%) |
Nov 08, 2022 | 14.75 | 14.93 | 14.58 | 14.76 | 161,267 | +0.09(+0.60%) |
Nov 07, 2022 | 14.57 | 14.72 | 14.43 | 14.67 | 239,935 | +0.17(+1.15%) |
Nov 04, 2022 | 14.58 | 14.65 | 14.27 | 14.50 | 183,897 | +0.13(+0.92%) |
Nov 03, 2022 | 14.44 | 14.49 | 14.28 | 14.37 | 95,224 | -0.13(-0.91%) |
Nov 02, 2022 | 14.81 | 14.99 | 14.49 | 14.50 | 202,078 | -0.52(-3.46%) |