Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.54 | 14.66 | 14.51 | 14.61 | 915,232 | +0.17(+1.16%) |
Jan 30, 2023 | 14.41 | 14.53 | 14.41 | 14.44 | 799,315 | -0.06(-0.39%) |
Jan 27, 2023 | 14.53 | 14.55 | 14.31 | 14.49 | 760,760 | -0.02(-0.13%) |
Jan 26, 2023 | 14.48 | 14.55 | 14.28 | 14.51 | 715,648 | +0.06(+0.39%) |
Jan 25, 2023 | 14.18 | 14.51 | 14.15 | 14.46 | 1,137,897 | +0.13(+0.91%) |
Jan 24, 2023 | 13.97 | 14.35 | 13.71 | 14.33 | 963,868 | +0.48(+3.44%) |
Jan 23, 2023 | 13.73 | 13.91 | 13.67 | 13.85 | 715,590 | +0.08(+0.61%) |
Jan 20, 2023 | 13.85 | 13.90 | 13.62 | 13.77 | 870,321 | +0.00(+0.00%) |
Jan 19, 2023 | 14.21 | 14.24 | 13.74 | 13.77 | 1,147,218 | -0.47(-3.28%) |
Jan 18, 2023 | 14.31 | 14.35 | 14.07 | 14.23 | 1,488,981 | -0.08(-0.59%) |
Jan 17, 2023 | 14.64 | 14.68 | 14.29 | 14.32 | 1,110,874 | -0.21(-1.41%) |
Jan 13, 2023 | 14.25 | 14.56 | 14.00 | 14.52 | 996,830 | +0.08(+0.58%) |
Jan 12, 2023 | 14.43 | 14.49 | 14.19 | 14.44 | 982,025 | +0.11(+0.78%) |
Jan 11, 2023 | 14.52 | 14.59 | 14.29 | 14.33 | 946,600 | -0.14(-0.97%) |
Jan 10, 2023 | 14.72 | 14.77 | 14.40 | 14.47 | 827,332 | -0.28(-1.90%) |
Jan 09, 2023 | 14.87 | 15.31 | 14.68 | 14.75 | 1,228,366 | -0.07(-0.44%) |
Jan 06, 2023 | 14.76 | 14.96 | 14.73 | 14.81 | 654,487 | +0.26(+1.80%) |
Jan 05, 2023 | 14.54 | 14.64 | 14.44 | 14.55 | 553,793 | -0.13(-0.89%) |
Jan 04, 2023 | 14.56 | 14.77 | 14.56 | 14.68 | 1,123,878 | +0.21(+1.48%) |
Jan 03, 2023 | 14.51 | 14.71 | 14.30 | 14.47 | 643,234 | -0.04(-0.26%) |
Dec 30, 2022 | 14.53 | 14.59 | 14.43 | 14.50 | 381,490 | -0.15(-1.02%) |
Dec 29, 2022 | 14.54 | 14.75 | 14.49 | 14.65 | 338,527 | +0.26(+1.82%) |
Dec 28, 2022 | 14.71 | 14.72 | 14.39 | 14.39 | 416,594 | -0.25(-1.72%) |
Dec 27, 2022 | 14.63 | 14.67 | 14.50 | 14.64 | 378,984 | +0.08(+0.58%) |
Dec 23, 2022 | 14.34 | 14.56 | 14.30 | 14.56 | 395,303 | +0.15(+1.04%) |
Dec 22, 2022 | 14.40 | 14.42 | 14.19 | 14.41 | 400,608 | -0.14(-0.96%) |
Dec 21, 2022 | 14.30 | 14.55 | 14.25 | 14.55 | 500,727 | +0.37(+2.63%) |
Dec 20, 2022 | 14.27 | 14.31 | 14.13 | 14.18 | 675,532 | -0.06(-0.39%) |
Dec 19, 2022 | 14.46 | 14.57 | 14.18 | 14.23 | 813,644 | -0.29(-1.99%) |
Dec 16, 2022 | 14.30 | 14.54 | 14.26 | 14.52 | 1,198,807 | +0.04(+0.26%) |
Dec 15, 2022 | 14.64 | 14.64 | 14.34 | 14.49 | 867,747 | -0.30(-2.02%) |
Dec 14, 2022 | 14.65 | 14.91 | 14.51 | 14.78 | 1,728,444 | +0.15(+1.02%) |
Dec 13, 2022 | 14.79 | 14.79 | 14.28 | 14.63 | 1,192,511 | +0.23(+1.62%) |
Dec 12, 2022 | 14.34 | 14.43 | 14.28 | 14.40 | 705,196 | +0.10(+0.72%) |
Dec 09, 2022 | 14.29 | 14.46 | 14.28 | 14.30 | 672,494 | -0.11(-0.78%) |
Dec 08, 2022 | 14.27 | 14.46 | 14.07 | 14.41 | 662,885 | +0.21(+1.45%) |
Dec 07, 2022 | 14.33 | 14.43 | 14.13 | 14.21 | 689,638 | -0.13(-0.91%) |
Dec 06, 2022 | 14.96 | 14.96 | 14.27 | 14.34 | 622,006 | -0.56(-3.76%) |
Dec 05, 2022 | 14.85 | 15.00 | 14.77 | 14.90 | 846,716 | -0.12(-0.81%) |
Dec 02, 2022 | 14.58 | 15.05 | 14.42 | 15.02 | 726,444 | +0.22(+1.51%) |
Dec 01, 2022 | 14.72 | 14.85 | 14.56 | 14.79 | 989,640 | +0.19(+1.28%) |
Nov 30, 2022 | 14.12 | 14.62 | 14.02 | 14.61 | 1,514,839 | +0.53(+3.78%) |
Nov 29, 2022 | 13.97 | 14.16 | 13.97 | 14.07 | 571,088 | +0.04(+0.27%) |
Nov 28, 2022 | 14.21 | 14.24 | 14.02 | 14.04 | 705,781 | -0.11(-0.76%) |
Nov 25, 2022 | 13.97 | 14.17 | 13.94 | 14.14 | 355,162 | +0.18(+1.26%) |
Nov 23, 2022 | 14.21 | 14.25 | 13.85 | 13.97 | 637,930 | -0.29(-2.01%) |
Nov 22, 2022 | 14.15 | 14.41 | 14.03 | 14.26 | 1,086,616 | +0.29(+2.05%) |
Nov 21, 2022 | 13.70 | 14.01 | 13.62 | 13.97 | 1,267,935 | +0.33(+2.44%) |
Nov 18, 2022 | 13.41 | 13.65 | 13.16 | 13.64 | 908,822 | +0.50(+3.80%) |
Nov 17, 2022 | 12.94 | 13.17 | 12.86 | 13.14 | 669,655 | +0.02(+0.14%) |
Nov 16, 2022 | 13.29 | 13.35 | 13.02 | 13.12 | 716,016 | -0.17(-1.25%) |
Nov 15, 2022 | 13.17 | 13.48 | 13.11 | 13.29 | 845,270 | +0.30(+2.27%) |
Nov 14, 2022 | 13.24 | 13.25 | 12.83 | 12.99 | 1,222,898 | -0.22(-1.68%) |
Nov 11, 2022 | 13.46 | 13.54 | 13.17 | 13.21 | 1,866,689 | -0.03(-0.21%) |
Nov 10, 2022 | 12.51 | 13.36 | 12.51 | 13.24 | 1,786,945 | +0.94(+7.66%) |
Nov 09, 2022 | 12.27 | 12.42 | 12.19 | 12.30 | 1,333,460 | -0.04(-0.30%) |
Nov 08, 2022 | 12.35 | 12.42 | 12.10 | 12.34 | 1,172,087 | -0.06(-0.45%) |
Nov 07, 2022 | 12.08 | 12.46 | 12.02 | 12.39 | 1,288,120 | +0.46(+3.87%) |
Nov 04, 2022 | 12.19 | 12.24 | 11.86 | 11.93 | 1,370,207 | -0.06(-0.46%) |
Nov 03, 2022 | 12.18 | 12.24 | 11.95 | 11.98 | 1,760,580 | -0.36(-2.92%) |
Nov 02, 2022 | 13.35 | 13.36 | 12.26 | 12.34 | 1,843,582 | -1.03(-7.73%) |