Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.88 | 15.03 | 14.83 | 15.03 | 988,324 | +0.22(+1.47%) |
Jan 30, 2023 | 14.95 | 15.02 | 14.73 | 14.81 | 796,724 | -0.19(-1.28%) |
Jan 27, 2023 | 14.94 | 15.07 | 14.90 | 15.00 | 853,840 | +0.07(+0.45%) |
Jan 26, 2023 | 14.84 | 14.94 | 14.77 | 14.94 | 738,532 | +0.19(+1.31%) |
Jan 25, 2023 | 14.74 | 14.85 | 14.69 | 14.74 | 518,439 | -0.08(-0.57%) |
Jan 24, 2023 | 14.93 | 14.93 | 14.70 | 14.83 | 500,630 | +0.00(+0.00%) |
Jan 23, 2023 | 14.95 | 14.95 | 14.80 | 14.83 | 628,465 | -0.07(-0.45%) |
Jan 20, 2023 | 14.81 | 14.93 | 14.65 | 14.89 | 1,483,295 | +0.10(+0.68%) |
Jan 19, 2023 | 14.57 | 14.82 | 14.49 | 14.79 | 680,905 | +0.06(+0.40%) |
Jan 18, 2023 | 14.68 | 14.92 | 14.65 | 14.73 | 814,271 | +0.09(+0.63%) |
Jan 17, 2023 | 14.66 | 14.83 | 14.61 | 14.64 | 772,002 | +0.04(+0.29%) |
Jan 13, 2023 | 14.52 | 14.63 | 14.38 | 14.60 | 820,061 | +0.02(+0.12%) |
Jan 12, 2023 | 14.37 | 14.62 | 14.24 | 14.58 | 923,864 | +0.36(+2.53%) |
Jan 11, 2023 | 14.00 | 14.29 | 13.96 | 14.22 | 972,762 | +0.35(+2.54%) |
Jan 10, 2023 | 13.65 | 13.89 | 13.49 | 13.87 | 1,157,765 | +0.24(+1.78%) |
Jan 09, 2023 | 13.46 | 13.77 | 13.43 | 13.63 | 1,498,725 | +0.21(+1.56%) |
Jan 06, 2023 | 13.35 | 13.47 | 13.25 | 13.42 | 1,090,222 | +0.10(+0.76%) |
Jan 05, 2023 | 13.12 | 13.36 | 13.08 | 13.32 | 813,346 | +0.12(+0.89%) |
Jan 04, 2023 | 13.36 | 13.49 | 13.13 | 13.20 | 1,427,436 | +0.13(+1.03%) |
Jan 03, 2023 | 12.95 | 13.17 | 12.84 | 13.07 | 1,904,732 | +0.35(+2.73%) |
Dec 30, 2022 | 12.67 | 12.79 | 12.62 | 12.72 | 1,331,108 | -0.10(-0.76%) |
Dec 29, 2022 | 12.59 | 12.93 | 12.57 | 12.82 | 961,274 | +0.29(+2.32%) |
Dec 28, 2022 | 12.96 | 13.03 | 12.49 | 12.53 | 1,090,665 | -0.44(-3.36%) |
Dec 27, 2022 | 13.05 | 13.05 | 12.90 | 12.96 | 765,106 | -0.05(-0.37%) |
Dec 23, 2022 | 12.92 | 13.06 | 12.92 | 13.01 | 891,943 | +0.10(+0.75%) |
Dec 22, 2022 | 12.90 | 12.96 | 12.68 | 12.91 | 1,034,807 | -0.02(-0.19%) |
Dec 21, 2022 | 12.88 | 13.17 | 12.88 | 12.94 | 1,264,785 | +0.15(+1.13%) |
Dec 20, 2022 | 12.86 | 12.89 | 12.54 | 12.79 | 1,217,204 | -0.12(-0.94%) |
Dec 19, 2022 | 12.87 | 13.12 | 12.82 | 12.91 | 1,358,585 | +0.04(+0.31%) |
Dec 16, 2022 | 12.89 | 13.11 | 12.83 | 12.87 | 2,685,048 | -0.12(-0.93%) |
Dec 15, 2022 | 12.97 | 13.02 | 12.83 | 13.00 | 1,082,892 | -0.07(-0.56%) |
Dec 14, 2022 | 13.04 | 13.12 | 12.88 | 13.07 | 1,619,134 | +0.02(+0.12%) |
Dec 13, 2022 | 13.40 | 13.59 | 13.04 | 13.05 | 1,088,489 | +0.02(+0.19%) |
Dec 12, 2022 | 13.02 | 13.04 | 12.88 | 13.03 | 713,220 | -0.02(-0.12%) |
Dec 09, 2022 | 13.02 | 13.23 | 12.91 | 13.04 | 707,918 | +0.02(+0.19%) |
Dec 08, 2022 | 12.96 | 13.11 | 12.95 | 13.02 | 838,704 | +0.07(+0.56%) |
Dec 07, 2022 | 12.87 | 13.09 | 12.78 | 12.95 | 2,094,895 | +0.03(+0.25%) |
Dec 06, 2022 | 13.04 | 13.08 | 12.78 | 12.91 | 1,075,461 | -0.10(-0.80%) |
Dec 05, 2022 | 13.29 | 13.32 | 12.91 | 13.02 | 1,111,976 | -0.36(-2.65%) |
Dec 02, 2022 | 13.12 | 13.39 | 12.86 | 13.37 | 1,526,136 | +0.05(+0.36%) |
Dec 01, 2022 | 13.30 | 13.74 | 13.26 | 13.33 | 1,773,101 | +0.10(+0.73%) |
Nov 30, 2022 | 13.00 | 13.23 | 12.79 | 13.23 | 2,238,817 | +0.17(+1.30%) |
Nov 29, 2022 | 12.95 | 13.13 | 12.89 | 13.06 | 832,667 | +0.09(+0.68%) |
Nov 28, 2022 | 13.12 | 13.22 | 12.96 | 12.97 | 865,561 | -0.27(-2.01%) |
Nov 25, 2022 | 13.03 | 13.31 | 13.03 | 13.24 | 554,967 | +0.08(+0.61%) |
Nov 23, 2022 | 13.04 | 13.29 | 12.96 | 13.16 | 777,956 | +0.10(+0.74%) |
Nov 22, 2022 | 13.04 | 13.19 | 12.95 | 13.06 | 901,114 | +0.07(+0.56%) |
Nov 21, 2022 | 12.90 | 13.08 | 12.76 | 12.99 | 901,468 | +0.15(+1.13%) |
Nov 18, 2022 | 12.99 | 13.07 | 12.65 | 12.84 | 1,687,440 | +0.02(+0.19%) |
Nov 17, 2022 | 12.92 | 13.01 | 12.68 | 12.82 | 1,641,906 | -0.42(-3.17%) |
Nov 16, 2022 | 13.30 | 13.40 | 13.12 | 13.24 | 1,216,303 | -0.13(-0.97%) |
Nov 15, 2022 | 13.59 | 13.71 | 13.17 | 13.37 | 1,362,534 | +0.06(+0.42%) |
Nov 14, 2022 | 13.43 | 13.62 | 13.12 | 13.31 | 1,463,987 | -0.19(-1.43%) |
Nov 11, 2022 | 13.09 | 13.60 | 12.99 | 13.50 | 1,448,594 | +0.12(+0.90%) |
Nov 10, 2022 | 12.74 | 13.43 | 12.70 | 13.38 | 2,039,338 | +1.04(+8.43%) |
Nov 09, 2022 | 11.54 | 12.54 | 11.42 | 12.34 | 1,549,679 | +0.65(+5.52%) |
Nov 08, 2022 | 11.90 | 11.91 | 11.63 | 11.70 | 1,118,848 | -0.06(-0.48%) |
Nov 07, 2022 | 11.58 | 11.81 | 11.43 | 11.75 | 1,020,213 | +0.24(+2.10%) |
Nov 04, 2022 | 11.05 | 11.58 | 11.01 | 11.51 | 1,336,806 | +0.65(+6.02%) |
Nov 03, 2022 | 11.20 | 11.20 | 10.61 | 10.86 | 2,023,464 | -0.48(-4.27%) |
Nov 02, 2022 | 11.29 | 11.34 | 1,938,861 | -0.11(-0.99%) |