Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.00 | 15.07 | 14.99 | 15.03 | 12,357 | -0.04(-0.26%) |
Jan 30, 2023 | 15.16 | 15.16 | 15.07 | 15.07 | 29,161 | -0.13(-0.89%) |
Jan 27, 2023 | 15.11 | 15.25 | 15.11 | 15.21 | 41,407 | +0.04(+0.29%) |
Jan 26, 2023 | 15.08 | 15.19 | 15.06 | 15.16 | 22,473 | +0.12(+0.83%) |
Jan 25, 2023 | 15.00 | 15.06 | 14.93 | 15.04 | 7,802 | +0.02(+0.16%) |
Jan 24, 2023 | 15.00 | 15.08 | 14.92 | 15.01 | 19,455 | -0.03(-0.19%) |
Jan 23, 2023 | 14.93 | 15.06 | 14.93 | 15.04 | 42,331 | +0.09(+0.58%) |
Jan 20, 2023 | 14.90 | 14.96 | 14.83 | 14.96 | 6,841 | +0.16(+1.11%) |
Jan 19, 2023 | 14.80 | 14.81 | 14.73 | 14.79 | 9,039 | +0.01(+0.09%) |
Jan 18, 2023 | 14.91 | 14.92 | 14.78 | 14.78 | 15,939 | +0.02(+0.11%) |
Jan 17, 2023 | 14.75 | 14.83 | 14.74 | 14.76 | 51,978 | -0.02(-0.13%) |
Jan 13, 2023 | 14.68 | 14.78 | 14.67 | 14.78 | 8,852 | +0.10(+0.68%) |
Jan 12, 2023 | 14.62 | 14.71 | 14.59 | 14.68 | 30,630 | +0.21(+1.44%) |
Jan 11, 2023 | 14.49 | 14.49 | 14.44 | 14.48 | 22,453 | -0.01(-0.10%) |
Jan 10, 2023 | 14.53 | 14.53 | 14.47 | 14.49 | 8,928 | -0.17(-1.15%) |
Jan 09, 2023 | 14.66 | 14.74 | 14.66 | 14.66 | 8,961 | +0.10(+0.69%) |
Jan 06, 2023 | 14.40 | 14.56 | 14.38 | 14.56 | 9,506 | +0.17(+1.17%) |
Jan 05, 2023 | 14.39 | 14.42 | 14.33 | 14.39 | 11,904 | -0.09(-0.60%) |
Jan 04, 2023 | 14.40 | 14.51 | 14.35 | 14.48 | 16,830 | +0.13(+0.94%) |
Jan 03, 2023 | 14.45 | 14.48 | 14.29 | 14.34 | 94,966 | -0.04(-0.27%) |
Dec 30, 2022 | 14.49 | 14.49 | 14.34 | 14.38 | 22,476 | -0.02(-0.13%) |
Dec 29, 2022 | 14.41 | 14.44 | 14.40 | 14.40 | 3,350 | +0.23(+1.64%) |
Dec 28, 2022 | 14.27 | 14.27 | 14.13 | 14.17 | 9,990 | -0.14(-0.97%) |
Dec 27, 2022 | 14.24 | 14.37 | 14.24 | 14.30 | 9,394 | +0.11(+0.81%) |
Dec 23, 2022 | 14.13 | 14.23 | 14.13 | 14.19 | 3,432 | +0.04(+0.30%) |
Dec 22, 2022 | 14.23 | 14.23 | 14.10 | 14.15 | 10,469 | -0.12(-0.83%) |
Dec 21, 2022 | 14.24 | 14.30 | 14.24 | 14.27 | 1,905 | +0.09(+0.60%) |
Dec 20, 2022 | 14.18 | 14.24 | 14.16 | 14.18 | 12,238 | -0.01(-0.07%) |
Dec 19, 2022 | 14.19 | 14.24 | 14.13 | 14.19 | 11,509 | +0.03(+0.19%) |
Dec 16, 2022 | 14.13 | 14.18 | 14.10 | 14.16 | 23,592 | +0.10(+0.70%) |
Dec 15, 2022 | 14.22 | 14.30 | 14.04 | 14.07 | 86,785 | -0.31(-2.13%) |
Dec 14, 2022 | 14.43 | 14.53 | 14.36 | 14.37 | 10,688 | -0.14(-0.98%) |
Dec 13, 2022 | 14.61 | 14.62 | 14.45 | 14.51 | 7,967 | +0.28(+1.99%) |
Dec 12, 2022 | 14.20 | 14.23 | 14.17 | 14.23 | 8,611 | +0.05(+0.35%) |
Dec 09, 2022 | 14.21 | 14.23 | 14.18 | 14.18 | 29,185 | -0.07(-0.47%) |
Dec 08, 2022 | 14.27 | 14.28 | 14.20 | 14.25 | 39,900 | +0.09(+0.61%) |
Dec 07, 2022 | 14.19 | 14.21 | 14.16 | 14.16 | 23,192 | -0.09(-0.63%) |
Dec 06, 2022 | 14.28 | 14.30 | 14.24 | 14.25 | 9,152 | -0.14(-0.96%) |
Dec 05, 2022 | 14.54 | 14.54 | 14.35 | 14.39 | 12,478 | -0.14(-0.98%) |
Dec 02, 2022 | 14.48 | 14.57 | 14.45 | 14.53 | 12,005 | -0.09(-0.59%) |
Dec 01, 2022 | 14.69 | 14.74 | 14.61 | 14.62 | 26,186 | +0.07(+0.46%) |
Nov 30, 2022 | 14.52 | 14.59 | 14.45 | 14.55 | 279,762 | +0.27(+1.87%) |
Nov 29, 2022 | 14.28 | 14.30 | 14.26 | 14.29 | 4,405 | +0.10(+0.74%) |
Nov 28, 2022 | 14.14 | 14.27 | 14.14 | 14.18 | 12,616 | +0.01(+0.07%) |
Nov 25, 2022 | 14.18 | 14.18 | 14.12 | 14.17 | 3,782 | +0.08(+0.54%) |
Nov 23, 2022 | 14.05 | 14.15 | 14.05 | 14.10 | 8,063 | -0.01(-0.07%) |
Nov 22, 2022 | 14.04 | 14.13 | 14.03 | 14.10 | 23,872 | +0.14(+1.03%) |
Nov 21, 2022 | 13.97 | 13.97 | 13.90 | 13.96 | 6,701 | -0.15(-1.06%) |
Nov 18, 2022 | 14.15 | 14.19 | 14.10 | 14.11 | 7,757 | +0.03(+0.21%) |
Nov 17, 2022 | 13.97 | 14.10 | 13.97 | 14.08 | 63,159 | +0.09(+0.62%) |
Nov 16, 2022 | 14.02 | 14.02 | 13.96 | 14.00 | 26,081 | -0.13(-0.91%) |
Nov 15, 2022 | 14.30 | 14.36 | 14.10 | 14.12 | 126,559 | +0.03(+0.23%) |
Nov 14, 2022 | 14.13 | 14.18 | 14.06 | 14.09 | 20,855 | -0.08(-0.53%) |
Nov 11, 2022 | 14.22 | 14.22 | 14.08 | 14.17 | 31,257 | +0.05(+0.37%) |
Nov 10, 2022 | 13.99 | 14.13 | 13.99 | 14.11 | 55,281 | +0.48(+3.53%) |
Nov 09, 2022 | 13.68 | 13.70 | 13.60 | 13.63 | 14,359 | -0.13(-0.93%) |
Nov 08, 2022 | 13.61 | 13.80 | 13.61 | 13.76 | 20,496 | +0.16(+1.17%) |
Nov 07, 2022 | 13.69 | 13.69 | 13.54 | 13.60 | 6,482 | -0.03(-0.24%) |
Nov 04, 2022 | 13.64 | 13.67 | 13.55 | 13.63 | 4,667 | +0.37(+2.77%) |
Nov 03, 2022 | 13.22 | 13.33 | 13.22 | 13.27 | 7,257 | -0.09(-0.64%) |
Nov 02, 2022 | 13.48 | 13.58 | 13.34 | 13.35 | 11,027 | -0.12(-0.92%) |