Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.32 | 14.79 | 14.29 | 14.79 | 716,075 | +0.45(+3.12%) |
Jan 30, 2023 | 14.72 | 14.75 | 14.33 | 14.34 | 355,681 | -0.52(-3.52%) |
Jan 27, 2023 | 14.34 | 14.91 | 14.30 | 14.86 | 760,386 | +0.43(+2.97%) |
Jan 26, 2023 | 14.37 | 14.46 | 14.26 | 14.43 | 429,330 | +0.16(+1.13%) |
Jan 25, 2023 | 14.40 | 14.41 | 14.24 | 14.27 | 322,915 | -0.16(-1.12%) |
Jan 24, 2023 | 14.33 | 14.49 | 14.23 | 14.43 | 582,344 | +0.08(+0.53%) |
Jan 23, 2023 | 14.12 | 14.40 | 14.09 | 14.36 | 312,252 | +0.10(+0.73%) |
Jan 20, 2023 | 14.10 | 14.25 | 13.88 | 14.25 | 461,164 | +0.19(+1.35%) |
Jan 19, 2023 | 14.08 | 14.20 | 13.99 | 14.06 | 617,884 | -0.10(-0.74%) |
Jan 18, 2023 | 14.55 | 14.61 | 14.04 | 14.17 | 462,332 | -0.32(-2.23%) |
Jan 17, 2023 | 14.32 | 14.58 | 14.32 | 14.49 | 394,580 | +0.15(+1.06%) |
Jan 13, 2023 | 14.53 | 14.57 | 14.29 | 14.34 | 623,503 | -0.36(-2.46%) |
Jan 12, 2023 | 14.09 | 14.70 | 13.90 | 14.70 | 947,492 | +0.76(+5.46%) |
Jan 11, 2023 | 13.41 | 13.95 | 13.41 | 13.94 | 1,102,862 | +0.63(+4.72%) |
Jan 10, 2023 | 13.36 | 13.41 | 13.20 | 13.31 | 1,007,035 | -0.16(-1.20%) |
Jan 09, 2023 | 13.87 | 13.91 | 13.46 | 13.47 | 557,795 | -0.35(-2.55%) |
Jan 06, 2023 | 13.78 | 13.94 | 13.71 | 13.82 | 564,409 | +0.09(+0.62%) |
Jan 05, 2023 | 13.91 | 13.91 | 13.62 | 13.74 | 463,261 | -0.29(-2.04%) |
Jan 04, 2023 | 13.97 | 14.19 | 13.91 | 14.02 | 439,068 | +0.22(+1.59%) |
Jan 03, 2023 | 14.00 | 14.07 | 13.56 | 13.81 | 536,344 | +0.14(+1.05%) |
Dec 30, 2022 | 13.60 | 13.71 | 13.48 | 13.66 | 356,351 | +0.00(+0.00%) |
Dec 29, 2022 | 13.34 | 13.67 | 13.29 | 13.66 | 448,540 | +0.50(+3.76%) |
Dec 28, 2022 | 13.59 | 13.61 | 13.16 | 13.17 | 387,538 | -0.36(-2.64%) |
Dec 27, 2022 | 13.49 | 13.52 | 13.36 | 13.52 | 328,827 | +0.08(+0.63%) |
Dec 23, 2022 | 13.24 | 13.44 | 13.18 | 13.44 | 284,490 | +0.18(+1.35%) |
Dec 22, 2022 | 13.15 | 13.27 | 12.89 | 13.26 | 406,288 | -0.03(-0.21%) |
Dec 21, 2022 | 13.33 | 13.53 | 13.22 | 13.29 | 516,199 | +0.06(+0.43%) |
Dec 20, 2022 | 13.04 | 13.26 | 12.92 | 13.23 | 454,749 | +0.10(+0.79%) |
Dec 19, 2022 | 13.36 | 13.36 | 13.06 | 13.13 | 602,054 | -0.29(-2.17%) |
Dec 16, 2022 | 13.52 | 13.68 | 13.12 | 13.42 | 3,211,527 | -0.39(-2.86%) |
Dec 15, 2022 | 13.85 | 13.99 | 13.76 | 13.82 | 747,124 | -0.27(-1.93%) |
Dec 14, 2022 | 13.44 | 14.30 | 13.44 | 14.09 | 1,314,954 | +0.01(+0.07%) |
Dec 13, 2022 | 14.42 | 14.50 | 13.98 | 14.08 | 1,188,570 | +0.23(+1.63%) |
Dec 12, 2022 | 13.94 | 13.94 | 13.70 | 13.85 | 396,138 | +0.04(+0.27%) |
Dec 09, 2022 | 13.79 | 13.96 | 13.79 | 13.82 | 579,662 | -0.11(-0.81%) |
Dec 08, 2022 | 13.94 | 14.08 | 13.87 | 13.93 | 361,532 | +0.09(+0.68%) |
Dec 07, 2022 | 13.69 | 14.06 | 13.67 | 13.83 | 484,167 | +0.08(+0.55%) |
Dec 06, 2022 | 13.89 | 13.93 | 13.70 | 13.76 | 432,485 | -0.16(-1.15%) |
Dec 05, 2022 | 14.10 | 14.18 | 13.89 | 13.92 | 413,640 | -0.33(-2.31%) |
Dec 02, 2022 | 14.04 | 14.37 | 14.03 | 14.25 | 475,662 | +0.06(+0.40%) |
Dec 01, 2022 | 14.53 | 14.61 | 14.09 | 14.19 | 461,226 | -0.26(-1.82%) |
Nov 30, 2022 | 14.19 | 14.51 | 14.05 | 14.46 | 620,791 | +0.17(+1.18%) |
Nov 29, 2022 | 13.82 | 14.31 | 13.77 | 14.29 | 496,464 | +0.48(+3.47%) |
Nov 28, 2022 | 14.13 | 14.17 | 13.77 | 13.81 | 509,246 | -0.46(-3.23%) |
Nov 25, 2022 | 14.24 | 14.30 | 14.18 | 14.27 | 190,473 | +0.10(+0.73%) |
Nov 23, 2022 | 13.99 | 14.18 | 13.98 | 14.16 | 439,268 | +0.07(+0.47%) |
Nov 22, 2022 | 14.09 | 14.20 | 13.99 | 14.10 | 668,253 | +0.13(+0.94%) |
Nov 21, 2022 | 13.97 | 14.05 | 13.82 | 13.97 | 741,706 | -0.04(-0.27%) |
Nov 18, 2022 | 14.42 | 14.44 | 13.93 | 14.00 | 940,324 | -0.05(-0.33%) |
Nov 17, 2022 | 13.70 | 14.06 | 13.65 | 14.05 | 740,123 | +0.16(+1.15%) |
Nov 16, 2022 | 14.24 | 14.24 | 13.88 | 13.89 | 675,025 | -0.42(-2.95%) |
Nov 15, 2022 | 14.29 | 14.40 | 14.15 | 14.31 | 582,316 | +0.27(+1.94%) |
Nov 14, 2022 | 14.15 | 14.27 | 13.99 | 14.04 | 603,427 | -0.16(-1.13%) |
Nov 11, 2022 | 14.32 | 14.40 | 14.16 | 14.20 | 874,364 | -0.08(-0.53%) |
Nov 10, 2022 | 13.77 | 14.36 | 13.77 | 14.28 | 815,628 | +1.04(+7.88%) |
Nov 09, 2022 | 13.27 | 13.48 | 13.15 | 13.23 | 477,599 | -0.10(-0.77%) |
Nov 08, 2022 | 13.53 | 13.55 | 13.26 | 13.34 | 706,223 | -0.13(-0.98%) |
Nov 07, 2022 | 13.44 | 13.58 | 12.99 | 13.47 | 788,112 | +0.17(+1.27%) |
Nov 04, 2022 | 13.13 | 13.46 | 13.06 | 13.30 | 948,267 | +0.38(+2.91%) |
Nov 03, 2022 | 12.82 | 13.00 | 12.43 | 12.92 | 555,998 | -0.02(-0.15%) |
Nov 02, 2022 | 13.40 | 12.82 | 12.94 | 777,288 | -0.39(-2.96%) |