Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.05 | 15.41 | 14.96 | 15.41 | 128,249 | +0.43(+2.86%) |
Jan 30, 2023 | 15.09 | 15.19 | 14.96 | 14.98 | 63,156 | -0.20(-1.29%) |
Jan 27, 2023 | 15.05 | 15.41 | 15.02 | 15.17 | 52,034 | +0.12(+0.80%) |
Jan 26, 2023 | 15.13 | 15.13 | 14.59 | 15.05 | 73,973 | +0.00(+0.00%) |
Jan 25, 2023 | 14.98 | 15.08 | 14.79 | 15.05 | 43,464 | -0.07(-0.43%) |
Jan 24, 2023 | 15.11 | 15.17 | 14.78 | 15.12 | 28,000 | -0.07(-0.49%) |
Jan 23, 2023 | 14.85 | 15.35 | 14.83 | 15.19 | 83,071 | +0.28(+1.87%) |
Jan 20, 2023 | 14.63 | 15.07 | 14.48 | 14.91 | 114,208 | +0.41(+2.82%) |
Jan 19, 2023 | 14.35 | 14.77 | 14.34 | 14.50 | 98,069 | +0.09(+0.65%) |
Jan 18, 2023 | 14.47 | 14.67 | 14.25 | 14.41 | 93,804 | +0.01(+0.06%) |
Jan 17, 2023 | 14.69 | 14.69 | 14.40 | 14.40 | 76,113 | -0.25(-1.72%) |
Jan 13, 2023 | 14.09 | 14.68 | 14.09 | 14.65 | 88,961 | +0.47(+3.35%) |
Jan 12, 2023 | 13.76 | 14.20 | 13.76 | 14.18 | 43,207 | +0.47(+3.39%) |
Jan 11, 2023 | 13.97 | 14.06 | 13.69 | 13.71 | 42,918 | -0.24(-1.72%) |
Jan 10, 2023 | 13.63 | 13.97 | 13.61 | 13.95 | 65,447 | +0.29(+2.09%) |
Jan 09, 2023 | 13.51 | 13.79 | 13.51 | 13.67 | 60,995 | +0.13(+0.95%) |
Jan 06, 2023 | 13.11 | 13.60 | 13.11 | 13.54 | 81,684 | +0.55(+4.26%) |
Jan 05, 2023 | 13.25 | 13.25 | 12.98 | 12.98 | 78,465 | -0.30(-2.29%) |
Jan 04, 2023 | 13.18 | 13.35 | 13.04 | 13.29 | 85,472 | +0.26(+1.98%) |
Jan 03, 2023 | 12.72 | 13.10 | 12.69 | 13.03 | 131,908 | +0.37(+2.92%) |
Dec 30, 2022 | 12.61 | 12.73 | 12.45 | 12.66 | 56,987 | +0.19(+1.55%) |
Dec 29, 2022 | 12.14 | 12.48 | 12.14 | 12.47 | 67,097 | +0.42(+3.53%) |
Dec 28, 2022 | 12.10 | 12.15 | 11.88 | 12.04 | 68,274 | -0.06(-0.53%) |
Dec 27, 2022 | 12.15 | 12.23 | 12.01 | 12.11 | 35,826 | -0.06(-0.53%) |
Dec 23, 2022 | 12.00 | 12.24 | 12.00 | 12.17 | 49,732 | +0.15(+1.23%) |
Dec 22, 2022 | 12.00 | 12.12 | 11.73 | 12.02 | 77,707 | -0.08(-0.69%) |
Dec 21, 2022 | 12.02 | 12.15 | 11.96 | 12.11 | 93,609 | +0.17(+1.39%) |
Dec 20, 2022 | 11.90 | 12.32 | 11.84 | 11.94 | 74,259 | -0.21(-1.75%) |
Dec 19, 2022 | 12.32 | 12.36 | 11.93 | 12.15 | 108,656 | -0.18(-1.42%) |
Dec 16, 2022 | 12.44 | 12.71 | 12.29 | 12.33 | 489,264 | -0.34(-2.69%) |
Dec 15, 2022 | 12.84 | 12.95 | 12.60 | 12.67 | 86,966 | -0.28(-2.14%) |
Dec 14, 2022 | 13.01 | 13.14 | 12.89 | 12.95 | 203,103 | +0.01(+0.07%) |
Dec 13, 2022 | 13.26 | 13.26 | 12.83 | 12.94 | 110,348 | +0.00(+0.00%) |
Dec 12, 2022 | 13.00 | 13.08 | 12.88 | 12.94 | 95,601 | +0.06(+0.43%) |
Dec 09, 2022 | 13.21 | 13.31 | 12.87 | 12.88 | 69,251 | -0.34(-2.58%) |
Dec 08, 2022 | 13.14 | 13.38 | 13.09 | 13.22 | 87,160 | +0.06(+0.49%) |
Dec 07, 2022 | 12.98 | 13.28 | 12.91 | 13.16 | 130,368 | +0.10(+0.78%) |
Dec 06, 2022 | 13.16 | 13.17 | 12.87 | 13.06 | 113,244 | -0.10(-0.77%) |
Dec 05, 2022 | 13.54 | 13.54 | 13.03 | 13.16 | 53,992 | -0.43(-3.19%) |
Dec 02, 2022 | 13.72 | 13.74 | 13.37 | 13.59 | 88,304 | -0.24(-1.73%) |
Dec 01, 2022 | 13.56 | 13.87 | 13.36 | 13.83 | 130,120 | +0.30(+2.25%) |
Nov 30, 2022 | 13.82 | 13.82 | 13.32 | 13.53 | 120,030 | -0.31(-2.27%) |
Nov 29, 2022 | 13.88 | 14.06 | 13.83 | 13.84 | 33,562 | -0.09(-0.66%) |
Nov 28, 2022 | 14.23 | 14.25 | 13.85 | 13.93 | 37,652 | -0.35(-2.45%) |
Nov 25, 2022 | 14.28 | 14.28 | 14.24 | 14.28 | 6,649 | +0.09(+0.65%) |
Nov 23, 2022 | 14.02 | 14.35 | 14.02 | 14.19 | 33,979 | +0.12(+0.85%) |
Nov 22, 2022 | 14.08 | 14.21 | 14.00 | 14.07 | 69,989 | -0.01(-0.07%) |
Nov 21, 2022 | 14.16 | 14.21 | 13.97 | 14.08 | 65,885 | +0.02(+0.13%) |
Nov 18, 2022 | 14.29 | 14.36 | 13.98 | 14.06 | 57,165 | -0.04(-0.26%) |
Nov 17, 2022 | 13.71 | 14.17 | 13.67 | 14.10 | 104,452 | +0.15(+1.06%) |
Nov 16, 2022 | 13.96 | 14.11 | 13.84 | 13.95 | 57,422 | -0.14(-0.98%) |
Nov 15, 2022 | 14.37 | 14.56 | 14.06 | 14.09 | 85,030 | -0.07(-0.52%) |
Nov 14, 2022 | 13.94 | 14.41 | 13.94 | 14.16 | 80,731 | +0.08(+0.59%) |
Nov 11, 2022 | 13.95 | 14.23 | 13.95 | 14.08 | 50,253 | +0.15(+1.06%) |
Nov 10, 2022 | 13.78 | 14.11 | 13.60 | 13.93 | 141,094 | +0.66(+4.93%) |
Nov 09, 2022 | 13.33 | 13.54 | 13.15 | 13.28 | 98,639 | -0.16(-1.17%) |
Nov 08, 2022 | 13.16 | 13.48 | 13.16 | 13.43 | 44,075 | +0.18(+1.32%) |
Nov 07, 2022 | 13.31 | 13.36 | 13.21 | 13.26 | 72,771 | +0.02(+0.14%) |
Nov 04, 2022 | 12.87 | 13.31 | 12.82 | 13.24 | 83,092 | +0.58(+4.59%) |
Nov 03, 2022 | 12.71 | 12.89 | 12.62 | 12.66 | 51,800 | -0.06(-0.44%) |
Nov 02, 2022 | 13.28 | 13.28 | 12.71 | 12.71 | 120,570 | -0.67(-5.03%) |