Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.21 | 13.54 | 13.20 | 13.52 | 31,399 | -0.02(-0.11%) |
Jan 30, 2023 | 13.31 | 13.54 | 13.28 | 13.54 | 2,781 | +0.10(+0.71%) |
Jan 27, 2023 | 13.54 | 13.63 | 13.33 | 13.44 | 2,679 | -0.34(-2.47%) |
Jan 26, 2023 | 13.82 | 13.82 | 13.28 | 13.78 | 3,844 | +0.16(+1.17%) |
Jan 25, 2023 | 13.68 | 13.90 | 13.62 | 13.62 | 799 | -0.23(-1.66%) |
Jan 24, 2023 | 13.97 | 14.00 | 13.76 | 13.85 | 4,949 | -0.16(-1.14%) |
Jan 23, 2023 | 13.65 | 14.14 | 13.55 | 14.01 | 13,151 | +0.37(+2.72%) |
Jan 20, 2023 | 13.61 | 13.89 | 13.61 | 13.64 | 4,574 | -0.27(-1.95%) |
Jan 19, 2023 | 14.06 | 14.06 | 13.91 | 13.91 | 1,026 | -0.23(-1.63%) |
Jan 18, 2023 | 14.15 | 14.15 | 14.14 | 14.14 | 712 | -0.49(-3.34%) |
Jan 17, 2023 | 14.50 | 14.63 | 14.23 | 14.63 | 6,361 | +0.02(+0.14%) |
Jan 13, 2023 | 14.55 | 14.80 | 14.30 | 14.61 | 2,095 | -0.20(-1.35%) |
Jan 12, 2023 | 15.20 | 15.20 | 14.79 | 14.81 | 4,892 | +0.01(+0.07%) |
Jan 11, 2023 | 15.15 | 15.15 | 14.80 | 14.80 | 4,213 | -0.31(-2.05%) |
Jan 10, 2023 | 15.14 | 15.55 | 14.54 | 15.11 | 7,418 | +0.16(+1.07%) |
Jan 09, 2023 | 13.55 | 14.95 | 13.55 | 14.95 | 5,485 | +1.50(+11.19%) |
Jan 06, 2023 | 13.33 | 13.60 | 13.04 | 13.45 | 7,147 | +0.10(+0.71%) |
Jan 05, 2023 | 13.40 | 13.40 | 13.11 | 13.35 | 1,819 | -0.05(-0.37%) |
Jan 04, 2023 | 13.05 | 13.59 | 13.05 | 13.40 | 8,495 | +0.29(+2.21%) |
Jan 03, 2023 | 13.54 | 13.54 | 13.00 | 13.11 | 7,074 | -0.77(-5.55%) |
Dec 30, 2022 | 14.04 | 14.04 | 13.42 | 13.88 | 4,453 | +0.18(+1.31%) |
Dec 29, 2022 | 13.58 | 14.03 | 13.56 | 13.70 | 15,902 | +0.15(+1.11%) |
Dec 28, 2022 | 13.91 | 14.02 | 13.48 | 13.55 | 6,242 | -0.61(-4.31%) |
Dec 27, 2022 | 14.00 | 14.16 | 13.60 | 14.16 | 2,770 | -0.05(-0.35%) |
Dec 23, 2022 | 14.46 | 14.46 | 13.87 | 14.21 | 10,536 | +0.29(+2.08%) |
Dec 22, 2022 | 14.95 | 15.06 | 13.85 | 13.92 | 5,303 | -0.78(-5.31%) |
Dec 21, 2022 | 13.50 | 14.94 | 13.50 | 14.70 | 13,335 | +1.20(+8.89%) |
Dec 20, 2022 | 13.53 | 13.79 | 13.30 | 13.50 | 23,556 | -0.05(-0.37%) |
Dec 19, 2022 | 14.10 | 14.21 | 13.32 | 13.55 | 98,347 | -1.26(-8.51%) |
Dec 16, 2022 | 14.70 | 14.84 | 14.02 | 14.81 | 35,077 | +0.11(+0.75%) |
Dec 15, 2022 | 15.20 | 15.20 | 14.60 | 14.70 | 2,769 | -0.40(-2.65%) |
Dec 14, 2022 | 16.81 | 16.81 | 15.02 | 15.10 | 23,398 | -1.24(-7.59%) |
Dec 13, 2022 | 16.03 | 16.90 | 15.92 | 16.34 | 8,355 | +0.39(+2.45%) |
Dec 12, 2022 | 16.85 | 17.34 | 15.95 | 15.95 | 23,601 | -0.02(-0.13%) |
Dec 09, 2022 | 15.26 | 17.43 | 15.26 | 15.97 | 39,734 | +1.08(+7.25%) |
Dec 08, 2022 | 15.21 | 15.28 | 14.60 | 14.89 | 8,872 | -0.11(-0.73%) |
Dec 07, 2022 | 14.66 | 15.56 | 14.66 | 15.00 | 3,416 | -0.38(-2.44%) |
Dec 06, 2022 | 16.26 | 16.60 | 14.58 | 15.38 | 22,103 | -1.01(-6.14%) |
Dec 05, 2022 | 14.75 | 17.54 | 14.66 | 16.38 | 70,300 | +2.08(+14.51%) |
Dec 02, 2022 | 14.10 | 14.78 | 14.10 | 14.30 | 3,008 | -0.29(-1.95%) |
Dec 01, 2022 | 14.23 | 14.99 | 14.03 | 14.59 | 8,892 | +0.55(+3.92%) |
Nov 30, 2022 | 14.28 | 14.81 | 13.74 | 14.04 | 14,154 | -0.16(-1.13%) |
Nov 29, 2022 | 14.74 | 14.82 | 14.00 | 14.20 | 5,288 | -0.34(-2.34%) |
Nov 28, 2022 | 14.00 | 14.85 | 14.00 | 14.54 | 3,486 | +0.44(+3.12%) |
Nov 25, 2022 | 14.32 | 14.80 | 14.03 | 14.10 | 7,506 | -0.27(-1.88%) |
Nov 23, 2022 | 14.04 | 14.58 | 13.97 | 14.37 | 13,288 | +0.77(+5.66%) |
Nov 22, 2022 | 14.27 | 14.27 | 13.51 | 13.60 | 5,893 | -0.12(-0.84%) |
Nov 21, 2022 | 14.00 | 14.00 | 13.51 | 13.71 | 8,181 | -0.38(-2.66%) |
Nov 18, 2022 | 14.25 | 14.88 | 14.00 | 14.09 | 33,842 | +0.39(+2.85%) |
Nov 17, 2022 | 13.75 | 13.75 | 13.48 | 13.70 | 513 | -0.01(-0.07%) |
Nov 16, 2022 | 13.64 | 14.02 | 13.31 | 13.71 | 5,243 | -0.39(-2.77%) |
Nov 15, 2022 | 14.19 | 14.19 | 13.51 | 14.10 | 2,773 | -0.09(-0.63%) |
Nov 14, 2022 | 13.81 | 14.40 | 13.13 | 14.19 | 14,871 | +0.38(+2.75%) |
Nov 11, 2022 | 13.78 | 14.40 | 13.62 | 13.81 | 10,154 | +0.22(+1.62%) |
Nov 10, 2022 | 13.88 | 13.88 | 13.30 | 13.59 | 2,009 | +0.30(+2.26%) |
Nov 09, 2022 | 13.23 | 13.39 | 13.20 | 13.29 | 2,667 | -0.14(-1.05%) |
Nov 08, 2022 | 13.70 | 13.79 | 13.43 | 13.43 | 3,898 | -0.27(-1.94%) |
Nov 07, 2022 | 14.60 | 14.94 | 13.70 | 13.70 | 16,314 | -0.83(-5.75%) |
Nov 04, 2022 | 14.73 | 14.97 | 14.53 | 14.53 | 3,182 | -0.22(-1.49%) |
Nov 03, 2022 | 14.84 | 14.84 | 14.57 | 14.75 | 3,559 | -0.37(-2.47%) |