Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.35 | 13.72 | 13.27 | 13.69 | 524,220 | +0.33(+2.46%) |
Jan 30, 2023 | 13.34 | 13.69 | 13.17 | 13.36 | 556,659 | -0.09(-0.67%) |
Jan 27, 2023 | 13.36 | 13.59 | 13.11 | 13.45 | 730,537 | +0.00(+0.00%) |
Jan 26, 2023 | 14.23 | 14.27 | 12.72 | 13.45 | 1,286,532 | -0.73(-5.13%) |
Jan 25, 2023 | 14.12 | 14.36 | 13.93 | 14.18 | 643,453 | -0.04(-0.28%) |
Jan 24, 2023 | 13.97 | 14.26 | 13.88 | 14.22 | 905,906 | +0.09(+0.63%) |
Jan 23, 2023 | 14.32 | 14.32 | 13.89 | 14.13 | 785,879 | -0.21(-1.46%) |
Jan 20, 2023 | 13.81 | 14.49 | 13.68 | 14.34 | 1,412,372 | +0.65(+4.73%) |
Jan 19, 2023 | 13.96 | 14.09 | 13.67 | 13.69 | 868,226 | -0.35(-2.48%) |
Jan 18, 2023 | 14.13 | 14.24 | 13.79 | 14.04 | 846,609 | -0.05(-0.35%) |
Jan 17, 2023 | 14.15 | 14.32 | 13.97 | 14.09 | 388,684 | -0.10(-0.70%) |
Jan 13, 2023 | 14.02 | 14.25 | 13.89 | 14.19 | 734,646 | -0.02(-0.14%) |
Jan 12, 2023 | 13.64 | 14.31 | 13.59 | 14.21 | 2,143,982 | +0.57(+4.16%) |
Jan 11, 2023 | 13.65 | 13.84 | 13.58 | 13.64 | 843,568 | -0.10(-0.72%) |
Jan 10, 2023 | 13.68 | 13.83 | 13.55 | 13.74 | 590,720 | +0.04(+0.29%) |
Jan 09, 2023 | 13.77 | 13.88 | 13.60 | 13.70 | 1,277,020 | +0.02(+0.15%) |
Jan 06, 2023 | 13.33 | 13.71 | 13.25 | 13.68 | 513,322 | +0.40(+3.00%) |
Jan 05, 2023 | 13.33 | 13.67 | 13.25 | 13.28 | 659,179 | -0.03(-0.22%) |
Jan 04, 2023 | 13.72 | 13.72 | 13.17 | 13.31 | 683,246 | -0.35(-2.55%) |
Jan 03, 2023 | 13.48 | 13.88 | 13.12 | 13.66 | 696,637 | +0.24(+1.78%) |
Dec 30, 2022 | 13.07 | 13.63 | 13.04 | 13.42 | 861,950 | +0.26(+1.97%) |
Dec 29, 2022 | 13.07 | 13.20 | 12.82 | 13.16 | 570,557 | +0.17(+1.30%) |
Dec 28, 2022 | 12.86 | 13.14 | 12.81 | 12.99 | 600,148 | +0.16(+1.24%) |
Dec 27, 2022 | 13.22 | 13.23 | 12.80 | 12.83 | 593,698 | -0.40(-3.01%) |
Dec 23, 2022 | 12.89 | 13.26 | 12.77 | 13.23 | 581,474 | +0.29(+2.23%) |
Dec 22, 2022 | 12.97 | 13.04 | 12.82 | 12.94 | 829,771 | -0.14(-1.07%) |
Dec 21, 2022 | 12.83 | 13.16 | 12.77 | 13.08 | 657,306 | +0.36(+2.82%) |
Dec 20, 2022 | 12.45 | 12.77 | 12.43 | 12.73 | 544,447 | +0.26(+2.08%) |
Dec 19, 2022 | 12.37 | 12.59 | 12.36 | 12.47 | 669,184 | +0.04(+0.32%) |
Dec 16, 2022 | 12.00 | 12.45 | 12.00 | 12.43 | 2,147,425 | +0.29(+2.38%) |
Dec 15, 2022 | 12.48 | 12.52 | 12.13 | 12.14 | 684,236 | -0.51(-4.02%) |
Dec 14, 2022 | 12.78 | 12.89 | 12.55 | 12.65 | 353,083 | -0.13(-1.01%) |
Dec 13, 2022 | 12.78 | 12.95 | 12.61 | 12.78 | 454,078 | +0.29(+2.31%) |
Dec 12, 2022 | 12.61 | 12.81 | 12.47 | 12.49 | 374,424 | -0.09(-0.71%) |
Dec 09, 2022 | 12.45 | 12.68 | 12.37 | 12.58 | 502,321 | +0.06(+0.48%) |
Dec 08, 2022 | 12.78 | 12.97 | 12.48 | 12.52 | 465,219 | -0.26(-2.03%) |
Dec 07, 2022 | 13.07 | 13.11 | 12.62 | 12.78 | 738,301 | -0.35(-2.66%) |
Dec 06, 2022 | 13.65 | 13.73 | 13.10 | 13.12 | 457,853 | -0.52(-3.80%) |
Dec 05, 2022 | 13.55 | 13.75 | 13.44 | 13.64 | 453,317 | +0.04(+0.29%) |
Dec 02, 2022 | 13.79 | 13.97 | 13.47 | 13.60 | 565,682 | -0.33(-2.36%) |
Dec 01, 2022 | 13.94 | 14.13 | 13.72 | 13.93 | 362,345 | +0.03(+0.22%) |
Nov 30, 2022 | 13.81 | 14.02 | 13.59 | 13.90 | 1,084,990 | +0.33(+2.42%) |
Nov 29, 2022 | 13.64 | 14.00 | 13.33 | 13.57 | 2,525,514 | +0.02(+0.15%) |
Nov 28, 2022 | 13.17 | 13.62 | 12.80 | 13.55 | 1,100,247 | +0.38(+2.87%) |
Nov 25, 2022 | 12.88 | 13.22 | 12.79 | 13.17 | 441,846 | +0.38(+2.96%) |
Nov 23, 2022 | 13.23 | 13.26 | 12.78 | 12.79 | 682,179 | -0.41(-3.09%) |
Nov 22, 2022 | 12.81 | 13.35 | 12.76 | 13.20 | 655,755 | +0.24(+1.84%) |
Nov 21, 2022 | 12.93 | 13.06 | 12.62 | 12.96 | 1,512,767 | +0.10(+0.77%) |
Nov 18, 2022 | 13.62 | 13.66 | 12.71 | 12.86 | 1,366,752 | -0.61(-4.51%) |
Nov 17, 2022 | 12.99 | 13.61 | 11.57 | 13.47 | 2,510,631 | -0.25(-1.81%) |
Nov 16, 2022 | 13.48 | 14.30 | 13.12 | 13.72 | 1,376,576 | +0.14(+1.03%) |
Nov 15, 2022 | 14.94 | 14.96 | 13.56 | 13.58 | 1,047,121 | -1.13(-7.65%) |
Nov 14, 2022 | 14.68 | 14.99 | 14.66 | 14.71 | 606,506 | +0.06(+0.41%) |
Nov 11, 2022 | 15.04 | 15.10 | 14.45 | 14.65 | 713,840 | -0.29(-1.93%) |
Nov 10, 2022 | 14.68 | 15.21 | 14.41 | 14.94 | 1,648,481 | +0.78(+5.48%) |
Nov 09, 2022 | 14.52 | 14.62 | 14.16 | 14.16 | 476,356 | -0.43(-2.93%) |
Nov 08, 2022 | 14.33 | 14.64 | 14.30 | 14.59 | 319,642 | +0.35(+2.45%) |
Nov 07, 2022 | 14.26 | 14.33 | 13.72 | 14.24 | 430,613 | -0.07(-0.49%) |
Nov 04, 2022 | 13.78 | 14.74 | 13.56 | 14.31 | 371,372 | +0.64(+4.66%) |
Nov 03, 2022 | 13.80 | 14.11 | 13.65 | 13.67 | 567,783 | -0.45(-3.17%) |
Nov 02, 2022 | 14.24 | 14.54 | 13.99 | 14.12 | 303,547 | -0.20(-1.39%) |