Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.84 | 14.00 | 13.84 | 14.00 | 94,193 | +0.23(+1.64%) |
Jan 30, 2023 | 13.78 | 13.95 | 13.77 | 13.78 | 78,860 | -0.07(-0.52%) |
Jan 27, 2023 | 13.82 | 13.87 | 13.73 | 13.85 | 76,146 | -0.01(-0.06%) |
Jan 26, 2023 | 13.94 | 13.94 | 13.73 | 13.86 | 57,593 | +0.03(+0.20%) |
Jan 25, 2023 | 13.75 | 13.92 | 13.69 | 13.83 | 44,539 | +0.08(+0.59%) |
Jan 24, 2023 | 13.70 | 13.93 | 13.49 | 13.75 | 77,739 | +0.05(+0.33%) |
Jan 23, 2023 | 13.59 | 13.84 | 13.56 | 13.70 | 124,229 | +0.14(+1.07%) |
Jan 20, 2023 | 13.60 | 13.60 | 13.43 | 13.56 | 103,704 | +0.01(+0.07%) |
Jan 19, 2023 | 13.54 | 13.63 | 13.44 | 13.55 | 72,120 | -0.02(-0.13%) |
Jan 18, 2023 | 13.68 | 13.71 | 13.55 | 13.57 | 60,705 | -0.08(-0.60%) |
Jan 17, 2023 | 13.78 | 13.85 | 13.55 | 13.65 | 97,578 | -0.03(-0.20%) |
Jan 13, 2023 | 13.57 | 13.76 | 13.53 | 13.68 | 62,574 | +0.08(+0.60%) |
Jan 12, 2023 | 13.63 | 13.69 | 13.50 | 13.59 | 99,471 | +0.06(+0.47%) |
Jan 11, 2023 | 13.34 | 13.59 | 13.34 | 13.53 | 118,498 | +0.19(+1.43%) |
Jan 10, 2023 | 13.23 | 13.41 | 13.13 | 13.34 | 71,124 | +0.05(+0.34%) |
Jan 09, 2023 | 13.40 | 13.54 | 13.26 | 13.30 | 81,285 | -0.11(-0.81%) |
Jan 06, 2023 | 13.30 | 13.49 | 13.27 | 13.40 | 58,833 | +0.17(+1.30%) |
Jan 05, 2023 | 13.31 | 13.49 | 13.07 | 13.23 | 133,883 | -0.08(-0.61%) |
Jan 04, 2023 | 13.32 | 13.44 | 13.26 | 13.31 | 73,328 | +0.07(+0.55%) |
Jan 03, 2023 | 13.38 | 13.53 | 13.03 | 13.24 | 73,614 | +0.08(+0.62%) |
Dec 30, 2022 | 13.26 | 13.34 | 13.11 | 13.16 | 82,907 | -0.11(-0.82%) |
Dec 29, 2022 | 12.98 | 13.37 | 12.98 | 13.27 | 145,667 | +0.35(+2.73%) |
Dec 28, 2022 | 13.40 | 13.52 | 12.91 | 12.92 | 81,508 | -0.49(-3.65%) |
Dec 27, 2022 | 13.31 | 13.59 | 13.29 | 13.40 | 95,610 | +0.01(+0.07%) |
Dec 23, 2022 | 13.23 | 13.49 | 13.11 | 13.40 | 155,633 | +0.20(+1.51%) |
Dec 22, 2022 | 13.04 | 13.23 | 12.95 | 13.20 | 128,024 | +0.09(+0.69%) |
Dec 21, 2022 | 13.05 | 13.53 | 13.04 | 13.11 | 144,680 | +0.11(+0.84%) |
Dec 20, 2022 | 13.07 | 13.07 | 12.84 | 13.00 | 93,849 | -0.07(-0.55%) |
Dec 19, 2022 | 13.45 | 13.45 | 12.97 | 13.07 | 79,666 | -0.36(-2.70%) |
Dec 16, 2022 | 13.43 | 13.43 | 13.28 | 13.43 | 285,621 | -0.12(-0.87%) |
Dec 15, 2022 | 13.68 | 13.86 | 13.41 | 13.55 | 190,236 | -0.20(-1.45%) |
Dec 14, 2022 | 13.66 | 13.87 | 13.63 | 13.75 | 140,719 | +0.14(+1.00%) |
Dec 13, 2022 | 13.95 | 13.95 | 13.56 | 13.61 | 207,278 | -0.04(-0.27%) |
Dec 12, 2022 | 13.70 | 13.86 | 13.59 | 13.65 | 150,714 | +0.02(+0.13%) |
Dec 09, 2022 | 13.72 | 13.86 | 13.60 | 13.63 | 93,602 | -0.14(-0.99%) |
Dec 08, 2022 | 13.84 | 14.04 | 13.75 | 13.77 | 93,753 | -0.09(-0.65%) |
Dec 07, 2022 | 13.86 | 13.95 | 13.78 | 13.86 | 162,263 | -0.02(-0.13%) |
Dec 06, 2022 | 13.83 | 13.98 | 13.67 | 13.88 | 140,619 | +0.04(+0.26%) |
Dec 05, 2022 | 14.04 | 14.04 | 13.80 | 13.84 | 105,492 | -0.25(-1.80%) |
Dec 02, 2022 | 13.97 | 14.18 | 13.84 | 14.09 | 125,906 | +0.08(+0.58%) |
Dec 01, 2022 | 14.13 | 14.23 | 13.78 | 14.01 | 145,246 | -0.02(-0.13%) |
Nov 30, 2022 | 13.78 | 14.09 | 13.57 | 14.03 | 264,639 | +0.16(+1.18%) |
Nov 29, 2022 | 13.88 | 13.95 | 13.68 | 13.87 | 193,647 | +0.05(+0.33%) |
Nov 28, 2022 | 14.14 | 14.27 | 13.73 | 13.82 | 79,219 | -0.27(-1.93%) |
Nov 25, 2022 | 14.04 | 14.14 | 13.95 | 14.09 | 41,198 | +0.02(+0.13%) |
Nov 23, 2022 | 14.38 | 14.44 | 14.02 | 14.07 | 183,785 | -0.26(-1.83%) |
Nov 22, 2022 | 14.26 | 14.45 | 14.24 | 14.34 | 88,933 | +0.04(+0.25%) |
Nov 21, 2022 | 14.24 | 14.39 | 14.09 | 14.30 | 110,799 | +0.08(+0.57%) |
Nov 18, 2022 | 14.38 | 14.38 | 14.09 | 14.22 | 85,225 | +0.02(+0.13%) |
Nov 17, 2022 | 13.96 | 14.23 | 13.90 | 14.20 | 67,248 | +0.05(+0.38%) |
Nov 16, 2022 | 14.16 | 14.26 | 14.12 | 14.15 | 72,577 | +0.02(+0.13%) |
Nov 15, 2022 | 14.19 | 14.25 | 13.93 | 14.13 | 127,192 | +0.12(+0.84%) |
Nov 14, 2022 | 14.25 | 14.25 | 13.94 | 14.01 | 67,949 | -0.16(-1.15%) |
Nov 11, 2022 | 14.31 | 14.49 | 14.07 | 14.17 | 127,878 | -0.23(-1.57%) |
Nov 10, 2022 | 14.20 | 14.60 | 14.16 | 14.40 | 169,031 | +0.58(+4.19%) |
Nov 09, 2022 | 14.06 | 14.13 | 13.77 | 13.82 | 75,372 | -0.31(-2.18%) |
Nov 08, 2022 | 14.13 | 14.18 | 13.92 | 14.13 | 94,533 | +0.04(+0.26%) |
Nov 07, 2022 | 14.26 | 14.33 | 14.05 | 14.09 | 93,485 | -0.27(-1.89%) |
Nov 04, 2022 | 14.21 | 14.46 | 14.10 | 14.36 | 161,472 | +0.10(+0.67%) |
Nov 03, 2022 | 13.95 | 14.43 | 13.82 | 14.27 | 121,342 | +0.16(+1.14%) |
Nov 02, 2022 | 14.02 | 14.21 | 13.67 | 14.11 | 88,238 | +0.10(+0.70%) |