Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.47 | 15.75 | 15.44 | 15.75 | 20,419 | +0.33(+2.16%) |
Jan 30, 2023 | 15.48 | 15.71 | 15.36 | 15.41 | 26,302 | -0.11(-0.70%) |
Jan 27, 2023 | 15.33 | 15.58 | 15.26 | 15.52 | 15,967 | +0.17(+1.09%) |
Jan 26, 2023 | 15.76 | 15.76 | 15.27 | 15.36 | 28,694 | -0.30(-1.89%) |
Jan 25, 2023 | 15.33 | 15.65 | 15.17 | 15.65 | 46,375 | +0.17(+1.08%) |
Jan 24, 2023 | 15.56 | 15.63 | 15.28 | 15.48 | 15,453 | -0.02(-0.13%) |
Jan 23, 2023 | 15.13 | 15.56 | 15.13 | 15.50 | 13,479 | +0.41(+2.74%) |
Jan 20, 2023 | 14.80 | 15.11 | 14.80 | 15.09 | 7,110 | +0.32(+2.16%) |
Jan 19, 2023 | 14.84 | 14.92 | 14.68 | 14.77 | 21,598 | -0.41(-2.68%) |
Jan 18, 2023 | 15.46 | 15.63 | 15.18 | 15.18 | 16,710 | -0.15(-0.96%) |
Jan 17, 2023 | 15.26 | 15.37 | 15.15 | 15.33 | 29,831 | +0.05(+0.32%) |
Jan 13, 2023 | 15.12 | 15.31 | 15.12 | 15.28 | 5,450 | +0.07(+0.49%) |
Jan 12, 2023 | 15.08 | 15.25 | 14.98 | 15.20 | 8,637 | +0.26(+1.74%) |
Jan 11, 2023 | 14.74 | 14.94 | 14.61 | 14.94 | 14,158 | +0.30(+2.08%) |
Jan 10, 2023 | 14.32 | 14.66 | 14.32 | 14.64 | 9,436 | +0.27(+1.87%) |
Jan 09, 2023 | 14.16 | 14.48 | 14.16 | 14.37 | 14,425 | +0.40(+2.89%) |
Jan 06, 2023 | 13.68 | 14.02 | 13.63 | 13.97 | 2,220 | +0.56(+4.15%) |
Jan 05, 2023 | 13.50 | 13.50 | 13.29 | 13.41 | 3,559 | -0.21(-1.56%) |
Jan 04, 2023 | 13.61 | 13.77 | 13.53 | 13.62 | 17,235 | +0.29(+2.18%) |
Jan 03, 2023 | 13.66 | 13.66 | 13.25 | 13.33 | 10,624 | -0.04(-0.29%) |
Dec 30, 2022 | 13.33 | 13.58 | 13.27 | 13.37 | 15,122 | -0.10(-0.75%) |
Dec 29, 2022 | 13.42 | 13.48 | 13.40 | 13.47 | 4,354 | +0.37(+2.83%) |
Dec 28, 2022 | 13.39 | 13.39 | 13.06 | 13.10 | 7,399 | -0.14(-1.04%) |
Dec 27, 2022 | 13.29 | 13.36 | 13.09 | 13.24 | 4,686 | -0.12(-0.88%) |
Dec 23, 2022 | 13.35 | 13.42 | 13.24 | 13.36 | 13,119 | +0.07(+0.53%) |
Dec 22, 2022 | 13.53 | 13.53 | 13.10 | 13.29 | 15,928 | -0.37(-2.68%) |
Dec 21, 2022 | 13.60 | 13.72 | 13.57 | 13.65 | 8,023 | +0.07(+0.53%) |
Dec 20, 2022 | 13.73 | 13.73 | 13.55 | 13.58 | 24,513 | -0.26(-1.86%) |
Dec 19, 2022 | 14.14 | 14.14 | 13.77 | 13.84 | 20,197 | -0.27(-1.88%) |
Dec 16, 2022 | 14.17 | 14.17 | 13.87 | 14.10 | 18,620 | -0.19(-1.34%) |
Dec 15, 2022 | 14.58 | 14.58 | 14.22 | 14.30 | 15,522 | -0.49(-3.29%) |
Dec 14, 2022 | 14.59 | 14.89 | 14.59 | 14.78 | 30,038 | +0.28(+1.96%) |
Dec 13, 2022 | 14.74 | 14.89 | 14.33 | 14.50 | 14,013 | +0.23(+1.58%) |
Dec 12, 2022 | 14.14 | 14.32 | 14.11 | 14.27 | 17,889 | +0.23(+1.65%) |
Dec 09, 2022 | 14.08 | 14.20 | 13.93 | 14.04 | 14,512 | +0.05(+0.39%) |
Dec 08, 2022 | 13.94 | 14.06 | 13.94 | 13.99 | 1,770 | +0.16(+1.14%) |
Dec 07, 2022 | 13.91 | 13.99 | 13.77 | 13.83 | 7,956 | -0.08(-0.57%) |
Dec 06, 2022 | 14.41 | 14.41 | 13.91 | 13.91 | 36,329 | -0.58(-3.99%) |
Dec 05, 2022 | 14.77 | 14.87 | 14.49 | 14.49 | 10,415 | -0.03(-0.21%) |
Dec 02, 2022 | 14.40 | 14.82 | 14.40 | 14.52 | 8,422 | +0.04(+0.27%) |
Dec 01, 2022 | 14.67 | 14.83 | 14.48 | 14.48 | 11,758 | -0.07(-0.47%) |
Nov 30, 2022 | 14.34 | 14.60 | 14.17 | 14.55 | 7,626 | +0.45(+3.21%) |
Nov 29, 2022 | 14.25 | 14.27 | 14.06 | 14.09 | 6,754 | -0.08(-0.55%) |
Nov 28, 2022 | 14.41 | 14.59 | 14.14 | 14.17 | 10,451 | -0.31(-2.13%) |
Nov 25, 2022 | 14.58 | 14.63 | 14.48 | 14.48 | 1,935 | +0.04(+0.26%) |
Nov 23, 2022 | 14.13 | 14.50 | 14.12 | 14.44 | 4,952 | +0.39(+2.76%) |
Nov 22, 2022 | 13.91 | 14.06 | 13.87 | 14.06 | 6,695 | +0.29(+2.14%) |
Nov 21, 2022 | 14.01 | 14.07 | 13.65 | 13.76 | 13,300 | -0.42(-2.98%) |
Nov 18, 2022 | 14.20 | 14.20 | 13.97 | 14.18 | 17,198 | +0.14(+0.98%) |
Nov 17, 2022 | 13.88 | 14.12 | 13.85 | 14.05 | 5,247 | -0.11(-0.76%) |
Nov 16, 2022 | 14.48 | 14.48 | 14.11 | 14.15 | 6,354 | -0.30(-2.04%) |
Nov 15, 2022 | 14.69 | 14.81 | 14.37 | 14.45 | 15,968 | +0.35(+2.51%) |
Nov 14, 2022 | 14.49 | 14.54 | 14.09 | 14.09 | 18,828 | -0.49(-3.37%) |
Nov 11, 2022 | 14.10 | 14.62 | 14.10 | 14.59 | 13,876 | +0.53(+3.78%) |
Nov 10, 2022 | 13.74 | 14.25 | 13.74 | 14.06 | 11,664 | +0.98(+7.47%) |
Nov 09, 2022 | 13.36 | 13.51 | 13.07 | 13.08 | 8,467 | -0.35(-2.62%) |
Nov 08, 2022 | 13.47 | 13.60 | 13.33 | 13.43 | 6,855 | +0.07(+0.55%) |
Nov 07, 2022 | 13.33 | 13.52 | 13.23 | 13.36 | 29,153 | +0.19(+1.44%) |
Nov 04, 2022 | 13.11 | 13.17 | 12.88 | 13.17 | 16,151 | +0.45(+3.53%) |
Nov 03, 2022 | 12.41 | 12.79 | 12.41 | 12.72 | 5,696 | +0.25(+2.03%) |
Nov 02, 2022 | 12.93 | 12.46 | 12.47 | 11,615 | -0.49(-3.81%) |