Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.73 | 14.95 | 14.51 | 14.95 | 972,496 | +0.22(+1.51%) |
Jan 30, 2023 | 15.20 | 15.41 | 14.65 | 14.73 | 1,345,601 | -0.37(-2.48%) |
Jan 27, 2023 | 15.26 | 15.70 | 15.05 | 15.10 | 415,275 | -0.24(-1.57%) |
Jan 26, 2023 | 15.41 | 15.63 | 15.25 | 15.34 | 478,230 | +0.05(+0.35%) |
Jan 25, 2023 | 15.39 | 15.53 | 15.26 | 15.29 | 201,200 | -0.10(-0.64%) |
Jan 24, 2023 | 14.04 | 15.57 | 14.04 | 15.39 | 193,357 | -0.04(-0.23%) |
Jan 23, 2023 | 15.33 | 15.55 | 15.22 | 15.42 | 277,509 | +0.16(+1.05%) |
Jan 20, 2023 | 15.08 | 15.33 | 14.89 | 15.26 | 135,860 | +0.29(+1.97%) |
Jan 19, 2023 | 14.82 | 15.10 | 14.78 | 14.97 | 201,889 | +0.10(+0.66%) |
Jan 18, 2023 | 15.26 | 15.26 | 14.85 | 14.87 | 333,650 | -0.22(-1.48%) |
Jan 17, 2023 | 15.17 | 15.31 | 15.01 | 15.09 | 280,117 | -0.21(-1.34%) |
Jan 13, 2023 | 15.29 | 15.40 | 15.16 | 15.30 | 211,802 | -0.01(-0.06%) |
Jan 12, 2023 | 15.08 | 15.36 | 14.95 | 15.31 | 365,499 | +0.29(+1.96%) |
Jan 11, 2023 | 14.89 | 15.18 | 14.69 | 15.01 | 470,591 | +0.29(+1.94%) |
Jan 10, 2023 | 15.03 | 15.03 | 14.68 | 14.73 | 551,389 | -0.30(-2.02%) |
Jan 09, 2023 | 15.12 | 15.16 | 14.95 | 15.03 | 401,354 | +0.04(+0.24%) |
Jan 06, 2023 | 14.59 | 15.02 | 14.57 | 15.00 | 730,747 | +0.31(+2.13%) |
Jan 05, 2023 | 14.38 | 14.68 | 14.25 | 14.68 | 380,758 | +0.26(+1.79%) |
Jan 04, 2023 | 14.38 | 14.43 | 14.21 | 14.42 | 247,418 | +0.04(+0.31%) |
Jan 03, 2023 | 14.20 | 14.38 | 13.97 | 14.38 | 256,315 | +0.10(+0.69%) |
Dec 30, 2022 | 14.34 | 14.58 | 14.00 | 14.28 | 619,701 | -0.11(-0.74%) |
Dec 29, 2022 | 13.72 | 14.52 | 13.58 | 14.39 | 548,375 | +0.63(+4.61%) |
Dec 28, 2022 | 13.94 | 13.94 | 13.42 | 13.75 | 489,231 | -0.26(-1.85%) |
Dec 27, 2022 | 13.83 | 14.06 | 13.71 | 14.01 | 451,840 | +0.10(+0.70%) |
Dec 23, 2022 | 13.45 | 14.02 | 13.44 | 13.92 | 486,122 | +0.47(+3.52%) |
Dec 22, 2022 | 13.74 | 13.74 | 13.23 | 13.44 | 413,784 | -0.36(-2.59%) |
Dec 21, 2022 | 13.59 | 13.80 | 13.47 | 13.80 | 519,455 | +0.33(+2.45%) |
Dec 20, 2022 | 13.19 | 13.58 | 13.19 | 13.47 | 371,998 | +0.15(+1.14%) |
Dec 19, 2022 | 13.46 | 13.53 | 13.12 | 13.32 | 848,834 | -0.16(-1.19%) |
Dec 16, 2022 | 12.83 | 13.48 | 12.83 | 13.48 | 1,727,903 | +0.07(+0.53%) |
Dec 15, 2022 | 13.30 | 13.49 | 13.14 | 13.41 | 642,827 | -0.08(-0.60%) |
Dec 14, 2022 | 13.59 | 13.65 | 13.31 | 13.49 | 712,389 | -0.26(-1.88%) |
Dec 13, 2022 | 13.39 | 13.80 | 13.00 | 13.75 | 1,075,304 | +0.62(+4.69%) |
Dec 12, 2022 | 13.38 | 13.39 | 12.76 | 13.13 | 905,954 | -0.27(-2.00%) |
Dec 09, 2022 | 13.66 | 13.75 | 13.35 | 13.40 | 589,387 | -0.38(-2.78%) |
Dec 08, 2022 | 13.84 | 14.01 | 13.77 | 13.78 | 580,383 | +0.12(+0.85%) |
Dec 07, 2022 | 14.20 | 14.28 | 13.67 | 13.67 | 600,202 | -0.56(-3.95%) |
Dec 06, 2022 | 14.32 | 14.47 | 13.91 | 14.23 | 501,595 | -0.04(-0.31%) |
Dec 05, 2022 | 14.81 | 14.81 | 14.24 | 14.27 | 316,647 | -0.54(-3.62%) |
Dec 02, 2022 | 14.40 | 14.82 | 14.36 | 14.81 | 280,714 | +0.28(+1.90%) |
Dec 01, 2022 | 14.64 | 14.70 | 14.50 | 14.53 | 212,349 | -0.04(-0.31%) |
Nov 30, 2022 | 14.60 | 14.80 | 14.31 | 14.58 | 613,468 | +0.08(+0.55%) |
Nov 29, 2022 | 14.50 | 14.54 | 14.28 | 14.50 | 576,103 | +0.12(+0.87%) |
Nov 28, 2022 | 14.18 | 14.42 | 14.10 | 14.37 | 375,725 | +0.00(+0.00%) |
Nov 25, 2022 | 14.34 | 14.51 | 14.33 | 14.37 | 168,746 | -0.01(-0.06%) |
Nov 23, 2022 | 14.64 | 14.75 | 14.29 | 14.38 | 289,791 | -0.44(-2.95%) |
Nov 22, 2022 | 14.63 | 14.88 | 14.49 | 14.82 | 597,422 | +0.24(+1.65%) |
Nov 21, 2022 | 14.29 | 14.58 | 14.00 | 14.58 | 469,611 | +0.09(+0.62%) |
Nov 18, 2022 | 14.28 | 14.54 | 14.20 | 14.49 | 636,545 | +0.10(+0.68%) |
Nov 17, 2022 | 14.20 | 14.45 | 14.06 | 14.39 | 320,948 | +0.03(+0.19%) |
Nov 16, 2022 | 14.09 | 14.52 | 13.84 | 14.36 | 350,744 | +0.39(+2.81%) |
Nov 15, 2022 | 14.26 | 14.50 | 13.97 | 13.97 | 397,265 | -0.16(-1.14%) |
Nov 14, 2022 | 14.55 | 14.85 | 14.13 | 14.13 | 517,507 | -0.46(-3.12%) |
Nov 11, 2022 | 14.81 | 14.86 | 14.53 | 14.58 | 458,050 | -0.20(-1.33%) |
Nov 10, 2022 | 14.79 | 14.82 | 14.66 | 14.78 | 498,771 | +0.26(+1.78%) |
Nov 09, 2022 | 14.64 | 14.71 | 14.48 | 14.52 | 498,659 | -0.20(-1.33%) |
Nov 08, 2022 | 14.33 | 14.77 | 14.33 | 14.72 | 787,772 | +0.23(+1.60%) |
Nov 07, 2022 | 14.36 | 14.49 | 14.22 | 14.49 | 511,461 | +0.09(+0.62%) |
Nov 04, 2022 | 14.25 | 14.46 | 14.02 | 14.40 | 581,324 | +0.18(+1.26%) |
Nov 03, 2022 | 13.67 | 14.28 | 13.30 | 14.22 | 1,050,538 | +0.42(+3.03%) |
Nov 02, 2022 | 14.24 | 13.64 | 13.80 | 909,406 | -0.32(-2.28%) |