Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.11 | 15.44 | 15.06 | 15.43 | 914,542 | +0.32(+2.12%) |
Jan 30, 2023 | 15.32 | 15.39 | 15.06 | 15.11 | 688,172 | -0.28(-1.82%) |
Jan 27, 2023 | 15.53 | 15.68 | 15.37 | 15.39 | 835,939 | -0.22(-1.41%) |
Jan 26, 2023 | 15.90 | 15.97 | 15.41 | 15.61 | 1,255,291 | -0.14(-0.89%) |
Jan 25, 2023 | 15.36 | 15.77 | 15.13 | 15.75 | 1,197,369 | +0.27(+1.74%) |
Jan 24, 2023 | 15.45 | 15.52 | 15.31 | 15.48 | 720,910 | -0.01(-0.06%) |
Jan 23, 2023 | 15.06 | 15.53 | 15.00 | 15.49 | 1,207,181 | +0.45(+2.99%) |
Jan 20, 2023 | 14.90 | 15.05 | 14.71 | 15.04 | 716,919 | +0.24(+1.62%) |
Jan 19, 2023 | 14.38 | 14.88 | 14.30 | 14.80 | 965,738 | +0.31(+2.14%) |
Jan 18, 2023 | 14.53 | 14.76 | 14.43 | 14.49 | 792,418 | -0.01(-0.07%) |
Jan 17, 2023 | 14.53 | 14.79 | 14.49 | 14.50 | 866,614 | -0.05(-0.34%) |
Jan 13, 2023 | 14.42 | 14.60 | 14.33 | 14.55 | 721,065 | +0.01(+0.07%) |
Jan 12, 2023 | 14.14 | 14.55 | 14.13 | 14.54 | 730,985 | +0.44(+3.12%) |
Jan 11, 2023 | 14.05 | 14.22 | 13.96 | 14.10 | 2,445,130 | +0.05(+0.36%) |
Jan 10, 2023 | 13.95 | 14.09 | 13.91 | 14.05 | 1,259,136 | +0.07(+0.50%) |
Jan 09, 2023 | 14.10 | 14.25 | 13.91 | 13.98 | 907,930 | -0.02(-0.14%) |
Jan 06, 2023 | 13.87 | 14.11 | 13.48 | 14.00 | 1,326,259 | +0.31(+2.26%) |
Jan 05, 2023 | 13.84 | 13.97 | 13.58 | 13.69 | 920,638 | -0.30(-2.14%) |
Jan 04, 2023 | 14.33 | 14.48 | 13.88 | 13.99 | 1,900,941 | -0.31(-2.17%) |
Jan 03, 2023 | 14.02 | 14.33 | 13.86 | 14.30 | 1,811,759 | +0.47(+3.40%) |
Dec 30, 2022 | 13.48 | 13.85 | 13.43 | 13.83 | 1,299,430 | +0.19(+1.39%) |
Dec 29, 2022 | 13.30 | 13.66 | 13.22 | 13.64 | 1,148,358 | +0.43(+3.26%) |
Dec 28, 2022 | 13.36 | 13.51 | 13.19 | 13.21 | 815,635 | -0.09(-0.68%) |
Dec 27, 2022 | 13.43 | 13.57 | 13.29 | 13.30 | 846,176 | -0.16(-1.19%) |
Dec 23, 2022 | 13.46 | 13.51 | 13.35 | 13.46 | 795,309 | -0.04(-0.30%) |
Dec 22, 2022 | 13.70 | 13.70 | 13.31 | 13.50 | 866,550 | -0.26(-1.89%) |
Dec 21, 2022 | 13.71 | 13.82 | 13.55 | 13.76 | 1,311,391 | +0.06(+0.44%) |
Dec 20, 2022 | 13.54 | 13.78 | 13.42 | 13.70 | 869,424 | +0.21(+1.56%) |
Dec 19, 2022 | 14.08 | 14.08 | 13.45 | 13.49 | 1,052,179 | -0.46(-3.30%) |
Dec 16, 2022 | 13.78 | 14.01 | 13.59 | 13.95 | 2,473,761 | +0.03(+0.22%) |
Dec 15, 2022 | 13.89 | 14.20 | 13.79 | 13.92 | 1,227,049 | -0.11(-0.78%) |
Dec 14, 2022 | 14.43 | 14.43 | 13.91 | 14.03 | 1,066,255 | -0.27(-1.89%) |
Dec 13, 2022 | 14.78 | 15.17 | 14.12 | 14.30 | 1,288,227 | +0.03(+0.21%) |
Dec 12, 2022 | 14.36 | 14.54 | 14.09 | 14.27 | 978,635 | -0.07(-0.49%) |
Dec 09, 2022 | 14.43 | 14.62 | 14.29 | 14.34 | 1,004,567 | -0.18(-1.24%) |
Dec 08, 2022 | 14.57 | 14.76 | 14.34 | 14.52 | 1,871,246 | -0.17(-1.16%) |
Dec 07, 2022 | 15.01 | 15.13 | 14.49 | 14.69 | 1,487,758 | -0.41(-2.72%) |
Dec 06, 2022 | 15.53 | 15.62 | 15.07 | 15.10 | 871,988 | -0.46(-2.96%) |
Dec 05, 2022 | 15.64 | 15.66 | 15.36 | 15.56 | 883,838 | -0.20(-1.27%) |
Dec 02, 2022 | 15.62 | 15.83 | 15.41 | 15.76 | 769,940 | -0.06(-0.38%) |
Dec 01, 2022 | 15.98 | 16.00 | 15.66 | 15.82 | 1,552,974 | -0.03(-0.19%) |
Nov 30, 2022 | 15.51 | 15.86 | 15.39 | 15.85 | 1,573,302 | +0.34(+2.19%) |
Nov 29, 2022 | 15.60 | 15.71 | 15.38 | 15.51 | 825,511 | -0.15(-0.96%) |
Nov 28, 2022 | 15.64 | 15.82 | 15.55 | 15.66 | 1,052,606 | -0.20(-1.26%) |
Nov 25, 2022 | 15.66 | 15.88 | 15.56 | 15.86 | 438,132 | +0.19(+1.21%) |
Nov 23, 2022 | 15.66 | 16.00 | 15.63 | 15.67 | 983,087 | -0.03(-0.19%) |
Nov 22, 2022 | 15.70 | 15.79 | 15.52 | 15.70 | 703,602 | +0.07(+0.45%) |
Nov 21, 2022 | 15.78 | 16.06 | 15.43 | 15.63 | 1,466,876 | +0.55(+3.65%) |
Nov 18, 2022 | 15.69 | 15.79 | 15.05 | 15.08 | 1,817,684 | -0.36(-2.33%) |
Nov 17, 2022 | 15.36 | 15.54 | 15.22 | 15.44 | 1,327,844 | -0.01(-0.06%) |
Nov 16, 2022 | 15.29 | 15.48 | 15.07 | 15.45 | 3,160,628 | +0.13(+0.85%) |
Nov 15, 2022 | 15.34 | 15.53 | 15.12 | 15.32 | 1,232,687 | +0.26(+1.73%) |
Nov 14, 2022 | 14.26 | 15.36 | 14.14 | 15.06 | 2,240,049 | +0.72(+5.02%) |
Nov 11, 2022 | 14.13 | 14.50 | 14.10 | 14.34 | 1,643,332 | +0.19(+1.34%) |
Nov 10, 2022 | 13.67 | 14.16 | 13.51 | 14.15 | 1,753,622 | +0.94(+7.12%) |
Nov 09, 2022 | 13.11 | 13.40 | 13.07 | 13.21 | 1,597,896 | -0.13(-0.97%) |
Nov 08, 2022 | 13.02 | 13.43 | 12.78 | 13.34 | 2,084,359 | +0.32(+2.46%) |
Nov 07, 2022 | 13.28 | 13.53 | 12.76 | 13.02 | 6,503,174 | -0.13(-0.99%) |
Nov 04, 2022 | 13.65 | 13.80 | 12.90 | 13.15 | 4,288,576 | -0.47(-3.45%) |
Nov 03, 2022 | 14.78 | 15.16 | 13.56 | 13.62 | 5,758,778 | -2.51(-15.56%) |
Nov 02, 2022 | 16.54 | 16.12 | 16.13 | 1,856,088 | -0.62(-3.70%) |