Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.26 | 14.36 | 14.25 | 14.36 | 144,595 | +0.03(+0.19%) |
Jan 30, 2023 | 14.46 | 14.46 | 14.25 | 14.34 | 303,506 | +0.02(+0.16%) |
Jan 27, 2023 | 14.38 | 14.38 | 14.26 | 14.31 | 524,159 | +0.01(+0.06%) |
Jan 26, 2023 | 14.39 | 14.40 | 14.22 | 14.30 | 293,029 | +0.01(+0.06%) |
Jan 25, 2023 | 14.30 | 14.32 | 14.22 | 14.30 | 179,305 | +0.00(+0.00%) |
Jan 24, 2023 | 14.27 | 14.37 | 14.11 | 14.30 | 213,402 | +0.08(+0.56%) |
Jan 23, 2023 | 14.16 | 14.36 | 14.16 | 14.22 | 878,742 | +0.00(+0.00%) |
Jan 20, 2023 | 14.31 | 14.31 | 14.09 | 14.22 | 226,042 | +0.06(+0.44%) |
Jan 19, 2023 | 14.00 | 14.21 | 14.00 | 14.15 | 140,986 | +0.15(+1.08%) |
Jan 18, 2023 | 14.38 | 14.53 | 13.96 | 14.00 | 192,930 | -0.37(-2.55%) |
Jan 17, 2023 | 14.27 | 14.40 | 14.26 | 14.37 | 262,982 | +0.20(+1.38%) |
Jan 13, 2023 | 14.09 | 14.18 | 13.97 | 14.17 | 140,139 | +0.06(+0.44%) |
Jan 12, 2023 | 14.29 | 14.46 | 14.11 | 14.11 | 469,992 | -0.20(-1.37%) |
Jan 11, 2023 | 13.89 | 14.33 | 13.89 | 14.30 | 425,841 | +0.39(+2.82%) |
Jan 10, 2023 | 13.90 | 14.04 | 13.82 | 13.91 | 170,180 | +0.04(+0.32%) |
Jan 09, 2023 | 13.81 | 13.97 | 13.81 | 13.87 | 156,631 | +0.13(+0.97%) |
Jan 06, 2023 | 13.56 | 13.82 | 13.56 | 13.73 | 199,313 | +0.22(+1.65%) |
Jan 05, 2023 | 13.69 | 13.72 | 13.51 | 13.51 | 173,423 | -0.12(-0.85%) |
Jan 04, 2023 | 13.60 | 13.67 | 13.51 | 13.63 | 164,136 | +0.04(+0.33%) |
Jan 03, 2023 | 13.60 | 13.64 | 13.48 | 13.58 | 192,438 | +0.04(+0.33%) |
Dec 30, 2022 | 13.46 | 13.60 | 13.43 | 13.54 | 245,194 | +0.04(+0.33%) |
Dec 29, 2022 | 13.39 | 13.58 | 13.39 | 13.49 | 346,778 | +0.04(+0.33%) |
Dec 28, 2022 | 13.74 | 13.84 | 13.42 | 13.45 | 380,665 | -0.39(-2.84%) |
Dec 27, 2022 | 13.58 | 13.86 | 13.54 | 13.84 | 314,759 | +0.22(+1.64%) |
Dec 23, 2022 | 13.56 | 13.68 | 13.53 | 13.62 | 188,073 | +0.01(+0.07%) |
Dec 22, 2022 | 13.62 | 13.67 | 13.45 | 13.61 | 330,478 | -0.06(-0.46%) |
Dec 21, 2022 | 13.68 | 13.78 | 13.63 | 13.67 | 306,530 | +0.07(+0.52%) |
Dec 20, 2022 | 13.65 | 13.80 | 13.60 | 13.60 | 263,564 | -0.08(-0.59%) |
Dec 19, 2022 | 13.72 | 13.91 | 13.65 | 13.68 | 372,061 | +0.04(+0.26%) |
Dec 16, 2022 | 14.01 | 14.21 | 13.64 | 13.64 | 3,096,773 | -0.53(-3.71%) |
Dec 15, 2022 | 14.09 | 14.27 | 14.03 | 14.17 | 471,141 | -0.05(-0.38%) |
Dec 14, 2022 | 14.42 | 14.45 | 14.11 | 14.22 | 581,596 | -0.21(-1.42%) |
Dec 13, 2022 | 14.58 | 14.64 | 14.43 | 14.43 | 467,906 | -0.03(-0.19%) |
Dec 12, 2022 | 14.27 | 14.54 | 14.10 | 14.46 | 692,644 | +0.23(+1.63%) |
Dec 09, 2022 | 14.21 | 14.58 | 14.07 | 14.22 | 581,167 | +0.29(+2.11%) |
Dec 08, 2022 | 14.16 | 14.16 | 13.83 | 13.93 | 209,745 | -0.12(-0.83%) |
Dec 07, 2022 | 14.05 | 14.11 | 13.91 | 14.05 | 134,346 | +0.03(+0.19%) |
Dec 06, 2022 | 14.09 | 14.21 | 13.85 | 14.02 | 309,396 | -0.17(-1.19%) |
Dec 05, 2022 | 14.22 | 14.40 | 14.13 | 14.19 | 299,880 | -0.12(-0.81%) |
Dec 02, 2022 | 14.27 | 14.46 | 14.22 | 14.30 | 288,509 | -0.04(-0.31%) |
Dec 01, 2022 | 14.60 | 14.60 | 14.28 | 14.35 | 205,391 | -0.33(-2.25%) |
Nov 30, 2022 | 14.65 | 14.68 | 14.40 | 14.68 | 169,645 | +0.23(+1.61%) |
Nov 29, 2022 | 14.63 | 14.63 | 14.33 | 14.45 | 196,835 | -0.11(-0.74%) |
Nov 28, 2022 | 14.61 | 14.71 | 14.44 | 14.55 | 210,325 | -0.29(-1.98%) |
Nov 25, 2022 | 14.54 | 14.86 | 14.41 | 14.85 | 282,388 | +0.36(+2.46%) |
Nov 23, 2022 | 14.15 | 14.50 | 14.14 | 14.49 | 220,973 | +0.27(+1.88%) |
Nov 22, 2022 | 14.40 | 14.49 | 14.17 | 14.22 | 204,890 | -0.06(-0.44%) |
Nov 21, 2022 | 14.09 | 14.38 | 14.09 | 14.29 | 136,570 | +0.12(+0.82%) |
Nov 18, 2022 | 14.03 | 14.22 | 13.95 | 14.17 | 99,925 | +0.15(+1.08%) |
Nov 17, 2022 | 14.04 | 14.12 | 13.91 | 14.02 | 132,816 | -0.14(-1.01%) |
Nov 16, 2022 | 13.96 | 14.45 | 13.93 | 14.16 | 141,207 | -0.02(-0.13%) |
Nov 15, 2022 | 14.28 | 14.41 | 14.17 | 14.18 | 163,230 | -0.09(-0.63%) |
Nov 14, 2022 | 14.02 | 14.33 | 14.02 | 14.27 | 132,990 | +0.25(+1.78%) |
Nov 11, 2022 | 14.10 | 14.30 | 13.98 | 14.02 | 320,812 | -0.16(-1.13%) |
Nov 10, 2022 | 14.50 | 14.56 | 14.09 | 14.18 | 364,720 | -0.38(-2.63%) |
Nov 09, 2022 | 14.63 | 14.90 | 14.49 | 14.56 | 184,734 | -0.17(-1.15%) |
Nov 08, 2022 | 14.86 | 14.97 | 14.65 | 14.73 | 274,851 | -0.05(-0.36%) |
Nov 07, 2022 | 14.89 | 14.89 | 14.52 | 14.79 | 240,362 | -0.11(-0.72%) |
Nov 04, 2022 | 14.69 | 14.96 | 14.65 | 14.89 | 235,150 | +0.35(+2.39%) |
Nov 03, 2022 | 14.36 | 14.63 | 14.28 | 14.55 | 286,883 | +0.14(+0.99%) |
Nov 02, 2022 | 14.59 | 14.69 | 14.38 | 14.40 | 204,403 | +0.10(+0.69%) |