Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.38 | 14.41 | 14.35 | 14.41 | 2,540,713 | +0.06(+0.42%) |
Jan 30, 2023 | 14.36 | 14.39 | 14.34 | 14.35 | 2,938,953 | -0.05(-0.36%) |
Jan 27, 2023 | 14.35 | 14.42 | 14.34 | 14.40 | 2,988,626 | +0.04(+0.30%) |
Jan 26, 2023 | 14.36 | 14.36 | 14.31 | 14.36 | 3,877,837 | +0.06(+0.42%) |
Jan 25, 2023 | 14.23 | 14.30 | 14.18 | 14.30 | 3,376,442 | -0.01(-0.06%) |
Jan 24, 2023 | 14.29 | 14.32 | 14.27 | 14.30 | 2,602,931 | -0.01(-0.06%) |
Jan 23, 2023 | 14.23 | 14.32 | 14.21 | 14.31 | 5,210,539 | +0.11(+0.78%) |
Jan 20, 2023 | 14.05 | 14.22 | 13.98 | 14.20 | 4,946,433 | +0.21(+1.51%) |
Jan 19, 2023 | 13.92 | 14.02 | 13.92 | 13.99 | 2,741,451 | +0.01(+0.06%) |
Jan 18, 2023 | 14.03 | 14.04 | 13.98 | 13.98 | 2,534,245 | -0.03(-0.18%) |
Jan 17, 2023 | 13.99 | 14.02 | 13.97 | 14.01 | 3,013,505 | +0.02(+0.12%) |
Jan 13, 2023 | 13.89 | 13.99 | 13.88 | 13.99 | 2,366,184 | +0.03(+0.24%) |
Jan 12, 2023 | 13.88 | 13.96 | 13.81 | 13.96 | 4,128,819 | +0.12(+0.85%) |
Jan 11, 2023 | 13.77 | 13.84 | 13.75 | 13.84 | 2,555,216 | +0.11(+0.80%) |
Jan 10, 2023 | 13.61 | 13.74 | 13.61 | 13.73 | 4,034,052 | +0.08(+0.62%) |
Jan 09, 2023 | 13.65 | 13.77 | 13.63 | 13.64 | 4,227,393 | +0.05(+0.37%) |
Jan 06, 2023 | 13.37 | 13.62 | 13.26 | 13.59 | 4,938,103 | +0.28(+2.09%) |
Jan 05, 2023 | 13.40 | 13.40 | 13.29 | 13.32 | 5,008,310 | -0.13(-0.94%) |
Jan 04, 2023 | 13.44 | 13.50 | 13.32 | 13.44 | 5,007,904 | +0.04(+0.32%) |
Jan 03, 2023 | 13.51 | 13.56 | 13.30 | 13.40 | 6,221,453 | -0.04(-0.31%) |
Dec 30, 2022 | 13.35 | 13.44 | 13.29 | 13.44 | 7,293,710 | -0.01(-0.06%) |
Dec 29, 2022 | 13.30 | 13.47 | 13.28 | 13.45 | 6,801,808 | +0.26(+2.00%) |
Dec 28, 2022 | 13.34 | 13.39 | 13.18 | 13.19 | 6,107,506 | -0.13(-0.94%) |
Dec 27, 2022 | 13.42 | 13.43 | 13.30 | 13.31 | 5,263,186 | -0.13(-0.93%) |
Dec 23, 2022 | 13.40 | 13.45 | 13.30 | 13.44 | 3,669,886 | +0.03(+0.19%) |
Dec 22, 2022 | 13.50 | 13.51 | 13.24 | 13.41 | 5,690,206 | -0.18(-1.29%) |
Dec 21, 2022 | 13.52 | 13.62 | 13.46 | 13.59 | 3,343,628 | +0.13(+0.93%) |
Dec 20, 2022 | 13.45 | 13.51 | 13.39 | 13.46 | 7,780,010 | -0.01(-0.06%) |
Dec 19, 2022 | 13.55 | 13.61 | 13.43 | 13.47 | 3,636,128 | -0.08(-0.56%) |
Dec 16, 2022 | 13.63 | 13.74 | 13.51 | 13.55 | 4,767,629 | -0.13(-0.98%) |
Dec 15, 2022 | 13.89 | 13.92 | 13.63 | 13.68 | 5,066,696 | -0.29(-2.09%) |
Dec 14, 2022 | 13.93 | 14.01 | 13.84 | 13.97 | 4,257,722 | +0.04(+0.30%) |
Dec 13, 2022 | 14.00 | 14.03 | 13.87 | 13.93 | 5,034,736 | +0.15(+1.09%) |
Dec 12, 2022 | 13.72 | 13.80 | 13.70 | 13.78 | 3,081,183 | +0.06(+0.43%) |
Dec 09, 2022 | 13.75 | 13.81 | 13.71 | 13.72 | 2,568,328 | -0.03(-0.18%) |
Dec 08, 2022 | 13.71 | 13.78 | 13.64 | 13.75 | 2,689,659 | +0.09(+0.67%) |
Dec 07, 2022 | 13.63 | 13.70 | 13.60 | 13.66 | 3,513,657 | -0.02(-0.12%) |
Dec 06, 2022 | 13.81 | 13.84 | 13.63 | 13.67 | 3,402,872 | -0.14(-1.03%) |
Dec 05, 2022 | 13.86 | 13.89 | 13.78 | 13.81 | 3,014,371 | -0.08(-0.60%) |
Dec 02, 2022 | 13.81 | 13.91 | 13.78 | 13.90 | 2,363,833 | +0.01(+0.06%) |
Dec 01, 2022 | 13.89 | 13.91 | 13.84 | 13.89 | 3,197,254 | +0.03(+0.18%) |
Nov 30, 2022 | 13.63 | 13.87 | 13.58 | 13.87 | 5,599,287 | +0.26(+1.91%) |
Nov 29, 2022 | 13.68 | 13.68 | 13.56 | 13.61 | 2,179,922 | -0.04(-0.31%) |
Nov 28, 2022 | 13.69 | 13.74 | 13.63 | 13.65 | 3,768,568 | -0.11(-0.79%) |
Nov 25, 2022 | 13.76 | 13.76 | 13.73 | 13.76 | 1,378,377 | +0.00(+0.00%) |
Nov 23, 2022 | 13.68 | 13.78 | 13.68 | 13.76 | 3,025,865 | +0.08(+0.55%) |
Nov 22, 2022 | 13.59 | 13.69 | 13.55 | 13.68 | 2,532,210 | +0.10(+0.74%) |
Nov 21, 2022 | 13.61 | 13.63 | 13.55 | 13.58 | 3,459,370 | -0.05(-0.40%) |
Nov 18, 2022 | 13.73 | 13.78 | 13.54 | 13.64 | 4,361,886 | +0.02(+0.18%) |
Nov 17, 2022 | 13.57 | 13.63 | 13.57 | 13.61 | 3,371,940 | -0.01(-0.06%) |
Nov 16, 2022 | 13.61 | 13.63 | 13.60 | 13.62 | 2,856,699 | +0.01(+0.06%) |
Nov 15, 2022 | 13.65 | 13.65 | 13.59 | 13.61 | 4,804,593 | +0.00(+0.00%) |
Nov 14, 2022 | 13.59 | 13.63 | 13.58 | 13.61 | 10,562,560 | +0.03(+0.24%) |
Nov 11, 2022 | 13.58 | 13.59 | 13.54 | 13.58 | 3,325,754 | +0.02(+0.18%) |
Nov 10, 2022 | 13.50 | 13.56 | 13.45 | 13.55 | 5,841,903 | +0.40(+3.02%) |
Nov 09, 2022 | 13.28 | 13.30 | 13.13 | 13.15 | 4,138,170 | -0.16(-1.18%) |
Nov 08, 2022 | 13.32 | 13.38 | 13.18 | 13.31 | 5,355,793 | +0.06(+0.44%) |
Nov 07, 2022 | 13.18 | 13.27 | 13.12 | 13.25 | 3,976,563 | +0.12(+0.88%) |
Nov 04, 2022 | 13.19 | 13.20 | 12.97 | 13.14 | 7,121,186 | +0.15(+1.15%) |
Nov 03, 2022 | 13.07 | 13.12 | 12.97 | 12.99 | 5,194,690 | -0.16(-1.20%) |
Nov 02, 2022 | 13.34 | 13.40 | 13.14 | 13.15 | 8,269,897 | -0.18(-1.37%) |