Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.04 | 14.50 | 13.77 | 14.13 | 223,968 | -0.05(-0.35%) |
Jan 30, 2023 | 15.23 | 15.37 | 14.13 | 14.18 | 277,857 | -1.17(-7.62%) |
Jan 27, 2023 | 15.22 | 15.48 | 15.05 | 15.35 | 100,163 | +0.05(+0.33%) |
Jan 26, 2023 | 15.84 | 16.09 | 15.12 | 15.30 | 161,223 | -0.47(-2.98%) |
Jan 25, 2023 | 15.67 | 15.81 | 15.38 | 15.77 | 97,165 | +0.04(+0.25%) |
Jan 24, 2023 | 15.25 | 15.91 | 15.13 | 15.73 | 164,709 | +0.52(+3.42%) |
Jan 23, 2023 | 15.48 | 15.59 | 15.16 | 15.21 | 162,733 | -0.20(-1.30%) |
Jan 20, 2023 | 15.42 | 15.71 | 15.12 | 15.41 | 160,764 | +0.20(+1.31%) |
Jan 19, 2023 | 15.03 | 15.60 | 14.85 | 15.21 | 265,542 | +0.00(+0.00%) |
Jan 18, 2023 | 16.79 | 17.16 | 15.07 | 15.21 | 345,643 | -1.53(-9.14%) |
Jan 17, 2023 | 16.62 | 16.83 | 16.27 | 16.74 | 179,981 | -0.06(-0.36%) |
Jan 13, 2023 | 16.62 | 16.98 | 16.41 | 16.80 | 162,239 | +0.18(+1.08%) |
Jan 12, 2023 | 16.34 | 16.64 | 16.00 | 16.62 | 167,132 | +0.32(+1.96%) |
Jan 11, 2023 | 16.56 | 16.98 | 16.11 | 16.30 | 310,493 | -0.24(-1.45%) |
Jan 10, 2023 | 15.59 | 17.24 | 15.57 | 16.54 | 503,653 | +0.89(+5.69%) |
Jan 09, 2023 | 15.79 | 16.10 | 15.10 | 15.65 | 333,135 | +0.00(+0.00%) |
Jan 06, 2023 | 14.55 | 17.25 | 14.53 | 15.65 | 1,142,525 | +1.51(+10.68%) |
Jan 05, 2023 | 14.15 | 14.26 | 13.96 | 14.14 | 122,800 | +0.03(+0.21%) |
Jan 04, 2023 | 13.91 | 14.24 | 13.86 | 14.11 | 99,751 | +0.23(+1.66%) |
Jan 03, 2023 | 14.17 | 14.48 | 13.85 | 13.88 | 182,633 | -0.03(-0.21%) |
Dec 30, 2022 | 13.80 | 13.98 | 13.71 | 13.91 | 235,576 | +0.04(+0.29%) |
Dec 29, 2022 | 13.95 | 14.20 | 13.81 | 13.87 | 159,746 | -0.01(-0.07%) |
Dec 28, 2022 | 13.69 | 13.90 | 13.63 | 13.88 | 137,733 | +0.12(+0.87%) |
Dec 27, 2022 | 14.02 | 14.09 | 13.67 | 13.76 | 143,698 | -0.05(-0.36%) |
Dec 23, 2022 | 13.63 | 14.07 | 13.63 | 13.81 | 180,392 | +0.21(+1.54%) |
Dec 22, 2022 | 13.63 | 13.97 | 13.38 | 13.60 | 143,993 | -0.15(-1.09%) |
Dec 21, 2022 | 13.60 | 14.08 | 13.51 | 13.75 | 204,851 | +0.19(+1.40%) |
Dec 20, 2022 | 13.51 | 14.01 | 13.37 | 13.56 | 290,734 | -0.02(-0.15%) |
Dec 19, 2022 | 13.36 | 13.91 | 13.23 | 13.58 | 241,578 | +0.26(+1.95%) |
Dec 16, 2022 | 13.73 | 13.82 | 13.25 | 13.32 | 547,238 | -0.55(-3.97%) |
Dec 15, 2022 | 14.17 | 14.50 | 13.86 | 13.87 | 178,371 | -0.41(-2.87%) |
Dec 14, 2022 | 13.65 | 14.40 | 13.64 | 14.28 | 219,680 | +0.63(+4.62%) |
Dec 13, 2022 | 14.14 | 14.31 | 13.62 | 13.65 | 164,130 | -0.09(-0.66%) |
Dec 12, 2022 | 13.40 | 13.93 | 13.37 | 13.74 | 154,057 | +0.40(+3.00%) |
Dec 09, 2022 | 13.99 | 14.11 | 13.05 | 13.34 | 364,778 | -0.81(-5.72%) |
Dec 08, 2022 | 13.99 | 14.20 | 13.83 | 14.15 | 117,003 | +0.19(+1.36%) |
Dec 07, 2022 | 13.65 | 14.06 | 13.46 | 13.96 | 139,656 | +0.31(+2.27%) |
Dec 06, 2022 | 13.62 | 13.80 | 13.43 | 13.65 | 144,680 | +0.05(+0.37%) |
Dec 05, 2022 | 13.73 | 13.73 | 13.32 | 13.60 | 160,673 | -0.20(-1.45%) |
Dec 02, 2022 | 13.55 | 14.00 | 13.42 | 13.80 | 135,891 | +0.15(+1.10%) |
Dec 01, 2022 | 13.69 | 13.99 | 13.47 | 13.65 | 160,365 | -0.07(-0.51%) |
Nov 30, 2022 | 13.52 | 14.06 | 13.46 | 13.72 | 137,613 | +0.23(+1.70%) |
Nov 29, 2022 | 13.48 | 13.62 | 13.21 | 13.49 | 145,337 | -0.02(-0.15%) |
Nov 28, 2022 | 13.53 | 13.76 | 13.39 | 13.51 | 122,689 | -0.02(-0.15%) |
Nov 25, 2022 | 13.99 | 13.99 | 13.45 | 13.53 | 69,642 | -0.31(-2.24%) |
Nov 23, 2022 | 13.69 | 13.93 | 13.57 | 13.84 | 80,139 | +0.11(+0.80%) |
Nov 22, 2022 | 13.55 | 13.84 | 13.16 | 13.73 | 166,261 | +0.18(+1.33%) |
Nov 21, 2022 | 13.82 | 14.04 | 13.46 | 13.55 | 174,753 | -0.30(-2.17%) |
Nov 18, 2022 | 14.00 | 14.55 | 13.80 | 13.85 | 374,052 | +0.05(+0.36%) |
Nov 17, 2022 | 13.28 | 13.87 | 13.28 | 13.80 | 240,446 | +0.39(+2.91%) |
Nov 16, 2022 | 13.45 | 13.60 | 13.16 | 13.41 | 138,030 | -0.13(-0.96%) |
Nov 15, 2022 | 13.14 | 13.69 | 13.14 | 13.54 | 214,673 | +0.36(+2.73%) |
Nov 14, 2022 | 12.99 | 13.49 | 12.99 | 13.18 | 190,452 | +0.18(+1.38%) |
Nov 11, 2022 | 13.43 | 13.45 | 12.79 | 13.00 | 180,395 | -0.40(-2.99%) |
Nov 10, 2022 | 13.25 | 13.46 | 13.14 | 13.40 | 175,308 | +0.54(+4.20%) |
Nov 09, 2022 | 12.87 | 13.17 | 12.69 | 12.86 | 171,262 | -0.19(-1.46%) |
Nov 08, 2022 | 13.31 | 13.33 | 12.86 | 13.05 | 204,338 | -0.19(-1.44%) |
Nov 07, 2022 | 12.84 | 13.29 | 12.52 | 13.24 | 291,369 | +0.47(+3.68%) |
Nov 04, 2022 | 12.31 | 12.80 | 12.23 | 12.77 | 235,030 | +0.69(+5.71%) |
Nov 03, 2022 | 12.30 | 12.31 | 11.55 | 12.08 | 310,163 | -0.48(-3.82%) |
Nov 02, 2022 | 12.31 | 12.91 | 11.99 | 12.56 | 405,874 | +0.29(+2.36%) |