Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.42 | 14.58 | 14.36 | 14.58 | 2,473,580 | +0.14(+0.96%) |
Jan 30, 2023 | 14.47 | 14.52 | 14.39 | 14.44 | 1,800,714 | -0.03(-0.19%) |
Jan 27, 2023 | 14.36 | 14.49 | 14.27 | 14.47 | 1,006,999 | +0.13(+0.90%) |
Jan 26, 2023 | 14.26 | 14.35 | 14.20 | 14.34 | 1,346,904 | +0.17(+1.17%) |
Jan 25, 2023 | 14.11 | 14.24 | 14.03 | 14.17 | 1,737,445 | +0.04(+0.26%) |
Jan 24, 2023 | 14.22 | 14.30 | 14.06 | 14.14 | 1,050,758 | -0.06(-0.39%) |
Jan 23, 2023 | 13.95 | 14.25 | 13.89 | 14.19 | 1,327,150 | +0.20(+1.45%) |
Jan 20, 2023 | 13.75 | 14.00 | 13.64 | 13.99 | 1,743,773 | +0.21(+1.53%) |
Jan 19, 2023 | 13.93 | 14.03 | 13.77 | 13.78 | 2,293,352 | -0.18(-1.32%) |
Jan 18, 2023 | 14.20 | 14.25 | 13.95 | 13.96 | 2,183,205 | -0.16(-1.11%) |
Jan 17, 2023 | 14.02 | 14.17 | 13.95 | 14.12 | 3,408,345 | +0.17(+1.25%) |
Jan 13, 2023 | 13.92 | 14.13 | 13.88 | 13.94 | 1,937,437 | -0.06(-0.46%) |
Jan 12, 2023 | 13.99 | 14.13 | 13.92 | 14.01 | 2,317,162 | +0.06(+0.46%) |
Jan 11, 2023 | 13.92 | 14.10 | 13.81 | 13.94 | 2,450,062 | +0.15(+1.07%) |
Jan 10, 2023 | 13.69 | 13.83 | 13.61 | 13.80 | 1,495,506 | +0.07(+0.54%) |
Jan 09, 2023 | 13.82 | 13.95 | 13.71 | 13.72 | 1,339,406 | -0.22(-1.58%) |
Jan 06, 2023 | 13.67 | 13.99 | 13.63 | 13.94 | 1,738,748 | +0.32(+2.36%) |
Jan 05, 2023 | 13.45 | 13.62 | 13.27 | 13.62 | 2,532,375 | +0.09(+0.68%) |
Jan 04, 2023 | 13.40 | 13.69 | 13.30 | 13.53 | 1,789,390 | +0.28(+2.08%) |
Jan 03, 2023 | 13.26 | 13.35 | 13.06 | 13.25 | 1,978,251 | +0.17(+1.26%) |
Dec 30, 2022 | 13.04 | 13.13 | 12.90 | 13.09 | 2,108,788 | +0.02(+0.14%) |
Dec 29, 2022 | 13.03 | 13.20 | 12.99 | 13.07 | 2,800,564 | +0.08(+0.63%) |
Dec 28, 2022 | 13.35 | 13.40 | 12.95 | 12.99 | 1,958,087 | -0.32(-2.38%) |
Dec 27, 2022 | 13.20 | 13.34 | 13.15 | 13.31 | 1,103,907 | +0.10(+0.75%) |
Dec 23, 2022 | 13.10 | 13.24 | 13.04 | 13.21 | 889,954 | +0.03(+0.21%) |
Dec 22, 2022 | 13.06 | 13.19 | 12.90 | 13.18 | 1,455,304 | -0.01(-0.07%) |
Dec 21, 2022 | 13.18 | 13.46 | 13.12 | 13.19 | 1,624,389 | +0.07(+0.55%) |
Dec 20, 2022 | 13.05 | 13.25 | 12.97 | 13.12 | 1,352,110 | -0.06(-0.48%) |
Dec 19, 2022 | 13.41 | 13.48 | 13.09 | 13.18 | 1,606,368 | -0.30(-2.21%) |
Dec 16, 2022 | 13.36 | 13.58 | 13.20 | 13.48 | 6,303,915 | -0.01(-0.07%) |
Dec 15, 2022 | 13.33 | 13.55 | 13.24 | 13.49 | 2,342,029 | +0.05(+0.40%) |
Dec 14, 2022 | 13.60 | 13.85 | 13.37 | 13.43 | 3,194,568 | -0.14(-1.00%) |
Dec 13, 2022 | 13.84 | 13.98 | 13.46 | 13.57 | 2,361,739 | +0.05(+0.33%) |
Dec 12, 2022 | 13.51 | 13.55 | 13.27 | 13.52 | 1,810,318 | +0.05(+0.40%) |
Dec 09, 2022 | 13.44 | 13.60 | 13.40 | 13.47 | 1,339,085 | -0.08(-0.60%) |
Dec 08, 2022 | 13.45 | 13.71 | 13.45 | 13.55 | 2,377,266 | +0.14(+1.08%) |
Dec 07, 2022 | 13.46 | 13.62 | 13.40 | 13.40 | 1,721,568 | -0.12(-0.87%) |
Dec 06, 2022 | 13.62 | 13.71 | 13.34 | 13.52 | 1,799,197 | -0.09(-0.66%) |
Dec 05, 2022 | 13.68 | 13.87 | 13.58 | 13.61 | 2,283,026 | -0.18(-1.31%) |
Dec 02, 2022 | 13.52 | 13.85 | 13.45 | 13.79 | 2,239,456 | +0.17(+1.26%) |
Dec 01, 2022 | 13.61 | 13.84 | 13.42 | 13.62 | 3,089,891 | +0.12(+0.87%) |
Nov 30, 2022 | 13.02 | 13.50 | 12.93 | 13.50 | 3,050,244 | +0.44(+3.39%) |
Nov 29, 2022 | 12.59 | 13.11 | 12.55 | 13.06 | 3,561,758 | +0.48(+3.81%) |
Nov 28, 2022 | 12.93 | 13.01 | 12.56 | 12.58 | 2,158,203 | -0.39(-3.00%) |
Nov 25, 2022 | 12.96 | 13.06 | 12.91 | 12.97 | 616,871 | +0.10(+0.77%) |
Nov 23, 2022 | 13.08 | 13.22 | 12.83 | 12.87 | 2,021,938 | -0.27(-2.06%) |
Nov 22, 2022 | 13.06 | 13.25 | 13.04 | 13.14 | 1,979,987 | +0.06(+0.48%) |
Nov 21, 2022 | 13.06 | 13.16 | 12.98 | 13.08 | 1,303,967 | +0.00(+0.00%) |
Nov 18, 2022 | 12.96 | 13.10 | 12.85 | 13.08 | 2,049,956 | +0.26(+2.05%) |
Nov 17, 2022 | 12.66 | 12.82 | 12.57 | 12.82 | 1,240,012 | +0.04(+0.28%) |
Nov 16, 2022 | 13.11 | 13.11 | 12.70 | 12.78 | 1,715,051 | -0.30(-2.28%) |
Nov 15, 2022 | 13.20 | 13.22 | 12.96 | 13.08 | 1,732,464 | +0.04(+0.28%) |
Nov 14, 2022 | 13.21 | 13.27 | 13.02 | 13.04 | 2,042,485 | -0.18(-1.37%) |
Nov 11, 2022 | 13.40 | 13.48 | 13.19 | 13.22 | 2,464,228 | -0.17(-1.28%) |
Nov 10, 2022 | 13.07 | 13.44 | 13.02 | 13.40 | 1,977,620 | +0.63(+4.96%) |
Nov 09, 2022 | 12.79 | 13.02 | 12.64 | 12.76 | 1,802,471 | -0.09(-0.70%) |
Nov 08, 2022 | 12.82 | 13.02 | 12.77 | 12.85 | 1,934,174 | +0.01(+0.07%) |
Nov 07, 2022 | 13.04 | 13.21 | 12.66 | 12.84 | 2,580,488 | -0.16(-1.25%) |
Nov 04, 2022 | 13.00 | 13.22 | 12.88 | 13.01 | 2,748,362 | +0.09(+0.70%) |
Nov 03, 2022 | 13.31 | 13.31 | 12.87 | 12.92 | 2,042,580 | -0.42(-3.12%) |
Nov 02, 2022 | 13.42 | 13.25 | 13.33 | 1,939,197 | -0.17(-1.27%) |