Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.82 | 16.58 | 15.74 | 16.54 | 526,738 | +0.78(+4.92%) |
Jan 30, 2023 | 15.81 | 15.95 | 15.69 | 15.77 | 206,227 | -0.12(-0.76%) |
Jan 27, 2023 | 15.70 | 16.02 | 15.68 | 15.89 | 210,680 | +0.13(+0.82%) |
Jan 26, 2023 | 15.64 | 15.79 | 15.56 | 15.76 | 222,959 | +0.16(+1.01%) |
Jan 25, 2023 | 15.60 | 15.71 | 15.45 | 15.60 | 489,275 | -0.09(-0.59%) |
Jan 24, 2023 | 15.57 | 15.71 | 15.30 | 15.69 | 226,043 | +0.19(+1.25%) |
Jan 23, 2023 | 15.42 | 15.72 | 15.38 | 15.50 | 207,220 | +0.06(+0.36%) |
Jan 20, 2023 | 15.46 | 15.46 | 15.24 | 15.45 | 372,283 | +0.06(+0.36%) |
Jan 19, 2023 | 15.43 | 15.56 | 15.33 | 15.39 | 233,925 | -0.13(-0.83%) |
Jan 18, 2023 | 15.71 | 15.78 | 15.45 | 15.52 | 392,569 | -0.19(-1.23%) |
Jan 17, 2023 | 15.69 | 15.95 | 15.64 | 15.71 | 280,793 | -0.17(-1.05%) |
Jan 13, 2023 | 15.74 | 16.00 | 15.70 | 15.88 | 449,584 | -0.06(-0.41%) |
Jan 12, 2023 | 15.44 | 15.94 | 15.28 | 15.94 | 877,418 | +0.69(+4.54%) |
Jan 11, 2023 | 15.12 | 15.32 | 15.06 | 15.25 | 825,875 | +0.14(+0.92%) |
Jan 10, 2023 | 15.09 | 15.22 | 14.91 | 15.11 | 509,021 | -0.02(-0.12%) |
Jan 09, 2023 | 15.19 | 15.28 | 15.06 | 15.13 | 224,867 | -0.07(-0.49%) |
Jan 06, 2023 | 14.78 | 15.26 | 14.76 | 15.21 | 238,809 | +0.62(+4.24%) |
Jan 05, 2023 | 15.09 | 15.15 | 14.59 | 14.59 | 301,855 | -0.56(-3.72%) |
Jan 04, 2023 | 14.99 | 15.32 | 14.99 | 15.15 | 441,022 | +0.31(+2.12%) |
Jan 03, 2023 | 14.92 | 15.12 | 14.72 | 14.84 | 319,751 | -0.03(-0.19%) |
Dec 30, 2022 | 14.95 | 14.99 | 14.73 | 14.86 | 285,478 | -0.17(-1.11%) |
Dec 29, 2022 | 14.74 | 15.05 | 14.72 | 15.03 | 303,795 | +0.39(+2.65%) |
Dec 28, 2022 | 14.89 | 15.16 | 14.64 | 14.64 | 309,554 | -0.31(-2.10%) |
Dec 27, 2022 | 14.94 | 15.10 | 14.80 | 14.96 | 244,145 | -0.02(-0.12%) |
Dec 23, 2022 | 14.85 | 15.01 | 14.76 | 14.97 | 215,005 | +0.08(+0.56%) |
Dec 22, 2022 | 14.77 | 14.90 | 14.71 | 14.89 | 348,215 | +0.05(+0.31%) |
Dec 21, 2022 | 15.02 | 15.19 | 14.79 | 14.85 | 249,617 | -0.06(-0.37%) |
Dec 20, 2022 | 14.77 | 15.05 | 14.72 | 14.90 | 785,205 | +0.04(+0.25%) |
Dec 19, 2022 | 15.26 | 15.29 | 14.78 | 14.86 | 269,459 | -0.37(-2.42%) |
Dec 16, 2022 | 15.28 | 15.32 | 14.95 | 15.23 | 742,539 | -0.23(-1.49%) |
Dec 15, 2022 | 15.68 | 15.75 | 15.36 | 15.46 | 271,687 | -0.35(-2.22%) |
Dec 14, 2022 | 15.90 | 16.08 | 15.66 | 15.81 | 236,843 | -0.13(-0.81%) |
Dec 13, 2022 | 16.29 | 16.49 | 15.83 | 15.94 | 292,251 | +0.24(+1.53%) |
Dec 12, 2022 | 15.59 | 15.85 | 15.52 | 15.70 | 308,940 | +0.03(+0.18%) |
Dec 09, 2022 | 15.61 | 15.81 | 15.52 | 15.68 | 181,727 | -0.02(-0.12%) |
Dec 08, 2022 | 15.64 | 15.89 | 15.59 | 15.69 | 204,681 | +0.01(+0.06%) |
Dec 07, 2022 | 15.64 | 15.93 | 15.53 | 15.69 | 386,364 | -0.01(-0.06%) |
Dec 06, 2022 | 15.86 | 15.94 | 15.45 | 15.69 | 311,179 | -0.18(-1.11%) |
Dec 05, 2022 | 16.03 | 16.08 | 15.74 | 15.87 | 238,335 | -0.33(-2.05%) |
Dec 02, 2022 | 15.91 | 16.24 | 15.76 | 16.20 | 235,398 | +0.13(+0.80%) |
Dec 01, 2022 | 16.46 | 16.69 | 15.85 | 16.07 | 416,653 | -0.18(-1.14%) |
Nov 30, 2022 | 16.11 | 16.26 | 15.65 | 16.26 | 643,099 | +0.06(+0.40%) |
Nov 29, 2022 | 15.93 | 16.27 | 15.85 | 16.19 | 319,887 | +0.11(+0.69%) |
Nov 28, 2022 | 16.29 | 16.37 | 16.05 | 16.08 | 303,916 | -0.26(-1.58%) |
Nov 25, 2022 | 16.21 | 16.40 | 16.13 | 16.34 | 144,303 | +0.07(+0.45%) |
Nov 23, 2022 | 16.24 | 16.41 | 16.15 | 16.27 | 248,810 | -0.06(-0.34%) |
Nov 22, 2022 | 16.29 | 16.39 | 15.99 | 16.32 | 316,730 | +0.07(+0.45%) |
Nov 21, 2022 | 15.97 | 16.33 | 15.97 | 16.25 | 318,382 | +0.17(+1.03%) |
Nov 18, 2022 | 15.99 | 16.23 | 15.92 | 16.08 | 246,857 | +0.39(+2.47%) |
Nov 17, 2022 | 15.52 | 15.78 | 15.50 | 15.69 | 289,553 | -0.06(-0.41%) |
Nov 16, 2022 | 15.89 | 15.93 | 15.47 | 15.76 | 484,463 | -0.19(-1.22%) |
Nov 15, 2022 | 16.15 | 16.34 | 15.94 | 15.95 | 262,941 | -0.10(-0.63%) |
Nov 14, 2022 | 16.41 | 16.41 | 15.92 | 16.05 | 361,876 | -0.42(-2.58%) |
Nov 11, 2022 | 16.42 | 16.69 | 16.28 | 16.48 | 219,586 | -0.22(-1.31%) |
Nov 10, 2022 | 15.52 | 16.77 | 15.52 | 16.70 | 335,893 | +1.36(+8.87%) |
Nov 09, 2022 | 15.31 | 15.67 | 14.91 | 15.34 | 506,365 | -0.39(-2.50%) |
Nov 08, 2022 | 15.96 | 15.96 | 15.63 | 15.73 | 223,719 | -0.10(-0.63%) |
Nov 07, 2022 | 15.76 | 15.89 | 15.42 | 15.83 | 333,169 | +0.15(+0.93%) |
Nov 04, 2022 | 15.66 | 15.95 | 15.47 | 15.68 | 297,347 | +0.08(+0.53%) |
Nov 03, 2022 | 15.52 | 15.72 | 15.32 | 15.60 | 138,716 | -0.03(-0.18%) |
Nov 02, 2022 | 15.98 | 15.60 | 15.63 | 219,995 | -0.36(-2.23%) |