Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.15 | 15.49 | 15.08 | 15.28 | 125,263 | +0.15(+0.99%) |
Jan 30, 2023 | 15.37 | 15.42 | 15.06 | 15.13 | 89,369 | -0.40(-2.58%) |
Jan 27, 2023 | 15.83 | 15.91 | 15.52 | 15.53 | 122,171 | -0.26(-1.65%) |
Jan 26, 2023 | 15.92 | 16.09 | 15.74 | 15.79 | 189,041 | -0.04(-0.25%) |
Jan 25, 2023 | 15.65 | 15.83 | 15.54 | 15.83 | 210,767 | +0.14(+0.89%) |
Jan 24, 2023 | 15.76 | 16.04 | 15.56 | 15.69 | 210,550 | -0.06(-0.38%) |
Jan 23, 2023 | 15.47 | 16.18 | 15.47 | 15.75 | 386,049 | +0.42(+2.74%) |
Jan 20, 2023 | 15.28 | 15.50 | 14.86 | 15.33 | 280,230 | +0.04(+0.26%) |
Jan 19, 2023 | 14.35 | 15.67 | 14.35 | 15.29 | 420,409 | +1.04(+7.30%) |
Jan 18, 2023 | 14.78 | 14.84 | 14.25 | 14.25 | 210,992 | -0.37(-2.53%) |
Jan 17, 2023 | 14.54 | 14.69 | 14.19 | 14.62 | 392,527 | +0.08(+0.55%) |
Jan 13, 2023 | 14.64 | 14.71 | 14.52 | 14.54 | 173,843 | -0.12(-0.82%) |
Jan 12, 2023 | 15.03 | 15.07 | 14.26 | 14.66 | 366,106 | -0.47(-3.11%) |
Jan 11, 2023 | 15.41 | 15.58 | 15.10 | 15.13 | 531,006 | -0.26(-1.69%) |
Jan 10, 2023 | 14.80 | 15.49 | 14.70 | 15.39 | 611,034 | +0.57(+3.85%) |
Jan 09, 2023 | 14.42 | 15.15 | 14.42 | 14.82 | 454,652 | +0.43(+2.99%) |
Jan 06, 2023 | 14.31 | 14.65 | 14.01 | 14.39 | 326,894 | +0.16(+1.12%) |
Jan 05, 2023 | 15.21 | 15.34 | 13.69 | 14.23 | 1,294,356 | -1.18(-7.66%) |
Jan 04, 2023 | 16.26 | 16.40 | 15.15 | 15.41 | 620,101 | -0.78(-4.82%) |
Jan 03, 2023 | 15.88 | 16.73 | 15.65 | 16.19 | 493,051 | +0.57(+3.65%) |
Dec 30, 2022 | 16.07 | 16.25 | 15.58 | 15.62 | 306,155 | -0.46(-2.86%) |
Dec 29, 2022 | 15.45 | 16.16 | 15.45 | 16.08 | 510,820 | +0.71(+4.62%) |
Dec 28, 2022 | 15.48 | 15.61 | 15.14 | 15.37 | 187,932 | -0.12(-0.77%) |
Dec 27, 2022 | 15.46 | 15.74 | 15.07 | 15.49 | 258,358 | +0.02(+0.13%) |
Dec 23, 2022 | 15.38 | 15.67 | 15.06 | 15.47 | 175,097 | +0.12(+0.78%) |
Dec 22, 2022 | 15.57 | 15.57 | 15.08 | 15.35 | 288,126 | -0.27(-1.73%) |
Dec 21, 2022 | 15.53 | 15.64 | 15.28 | 15.62 | 298,388 | +0.05(+0.32%) |
Dec 20, 2022 | 15.59 | 15.97 | 15.49 | 15.57 | 792,626 | -0.05(-0.32%) |
Dec 19, 2022 | 14.21 | 15.79 | 13.75 | 15.62 | 887,256 | +1.34(+9.38%) |
Dec 16, 2022 | 14.25 | 14.43 | 14.01 | 14.28 | 367,154 | -0.09(-0.63%) |
Dec 15, 2022 | 14.92 | 14.96 | 13.82 | 14.37 | 614,819 | -0.70(-4.64%) |
Dec 14, 2022 | 14.83 | 15.14 | 14.63 | 15.07 | 402,253 | +0.28(+1.89%) |
Dec 13, 2022 | 15.09 | 15.10 | 14.61 | 14.79 | 248,888 | +0.04(+0.27%) |
Dec 12, 2022 | 15.09 | 15.09 | 14.68 | 14.75 | 377,460 | -0.29(-1.93%) |
Dec 09, 2022 | 15.24 | 15.39 | 15.00 | 15.04 | 251,129 | -0.21(-1.38%) |
Dec 08, 2022 | 15.30 | 15.51 | 15.18 | 15.25 | 175,962 | +0.11(+0.73%) |
Dec 07, 2022 | 15.14 | 15.50 | 15.13 | 15.14 | 165,003 | -0.03(-0.20%) |
Dec 06, 2022 | 14.67 | 15.22 | 14.44 | 15.17 | 304,948 | +0.57(+3.90%) |
Dec 05, 2022 | 15.47 | 15.56 | 14.55 | 14.60 | 318,355 | -0.90(-5.81%) |
Dec 02, 2022 | 15.30 | 16.09 | 15.21 | 15.50 | 324,427 | +0.07(+0.45%) |
Dec 01, 2022 | 15.12 | 15.53 | 14.60 | 15.43 | 822,630 | +0.41(+2.73%) |
Nov 30, 2022 | 14.68 | 15.02 | 14.58 | 15.02 | 183,350 | +0.42(+2.88%) |
Nov 29, 2022 | 14.69 | 14.84 | 14.55 | 14.60 | 98,859 | +0.02(+0.14%) |
Nov 28, 2022 | 14.71 | 14.91 | 14.56 | 14.58 | 215,264 | -0.13(-0.88%) |
Nov 25, 2022 | 15.17 | 15.23 | 14.52 | 14.71 | 263,464 | -0.63(-4.11%) |
Nov 23, 2022 | 14.68 | 15.37 | 14.68 | 15.34 | 458,392 | +0.75(+5.14%) |
Nov 22, 2022 | 15.61 | 16.05 | 14.01 | 14.59 | 694,762 | -1.20(-7.60%) |
Nov 21, 2022 | 15.30 | 15.81 | 15.16 | 15.79 | 171,619 | +0.51(+3.34%) |
Nov 18, 2022 | 15.75 | 15.87 | 15.07 | 15.28 | 267,211 | -0.41(-2.61%) |
Nov 17, 2022 | 16.02 | 16.03 | 15.56 | 15.69 | 557,801 | -0.37(-2.30%) |
Nov 16, 2022 | 16.17 | 16.32 | 15.81 | 16.06 | 603,203 | -0.11(-0.68%) |
Nov 15, 2022 | 16.46 | 16.81 | 16.11 | 16.17 | 291,055 | +0.05(+0.31%) |
Nov 14, 2022 | 16.18 | 16.55 | 16.07 | 16.12 | 410,719 | -0.16(-0.98%) |
Nov 11, 2022 | 16.37 | 17.02 | 16.13 | 16.28 | 845,702 | +0.28(+1.75%) |
Nov 10, 2022 | 16.00 | 16.45 | 15.62 | 16.00 | 502,912 | +0.27(+1.72%) |
Nov 09, 2022 | 15.61 | 15.85 | 15.50 | 15.73 | 425,681 | +0.02(+0.13%) |
Nov 08, 2022 | 15.89 | 15.90 | 15.39 | 15.71 | 289,504 | -0.04(-0.25%) |
Nov 07, 2022 | 15.69 | 15.94 | 15.50 | 15.75 | 391,606 | +0.12(+0.77%) |
Nov 04, 2022 | 15.50 | 15.82 | 15.34 | 15.63 | 364,551 | +0.16(+1.03%) |
Nov 03, 2022 | 14.73 | 15.48 | 14.73 | 15.47 | 410,778 | +0.54(+3.62%) |
Nov 02, 2022 | 14.71 | 14.93 | 413,443 | -0.05(-0.33%) |