Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.84 | 13.22 | 12.82 | 13.15 | 184,334 | +0.34(+2.63%) |
Jan 30, 2023 | 12.96 | 12.96 | 12.68 | 12.81 | 307,648 | -0.13(-0.97%) |
Jan 27, 2023 | 13.06 | 13.11 | 12.61 | 12.94 | 281,634 | -0.20(-1.54%) |
Jan 26, 2023 | 13.49 | 13.58 | 13.06 | 13.14 | 214,565 | -0.27(-2.01%) |
Jan 25, 2023 | 13.45 | 13.46 | 13.28 | 13.41 | 47,124 | -0.08(-0.57%) |
Jan 24, 2023 | 13.65 | 13.65 | 13.45 | 13.49 | 54,787 | -0.17(-1.27%) |
Jan 23, 2023 | 13.64 | 13.96 | 13.55 | 13.66 | 105,164 | +0.02(+0.14%) |
Jan 20, 2023 | 13.56 | 13.64 | 13.37 | 13.64 | 130,797 | +0.22(+1.65%) |
Jan 19, 2023 | 13.26 | 13.45 | 13.21 | 13.42 | 109,726 | +0.12(+0.87%) |
Jan 18, 2023 | 13.68 | 13.68 | 13.29 | 13.31 | 96,815 | -0.39(-2.82%) |
Jan 17, 2023 | 13.76 | 13.84 | 13.58 | 13.69 | 102,824 | +0.02(+0.14%) |
Jan 13, 2023 | 13.55 | 13.70 | 13.45 | 13.67 | 58,392 | +0.06(+0.42%) |
Jan 12, 2023 | 13.46 | 13.72 | 13.43 | 13.61 | 51,114 | +0.19(+1.44%) |
Jan 11, 2023 | 13.44 | 13.59 | 13.32 | 13.42 | 63,341 | +0.02(+0.14%) |
Jan 10, 2023 | 13.43 | 13.52 | 13.38 | 13.40 | 89,825 | -0.04(-0.29%) |
Jan 09, 2023 | 13.60 | 13.66 | 13.41 | 13.44 | 50,289 | -0.16(-1.20%) |
Jan 06, 2023 | 13.44 | 13.64 | 13.37 | 13.60 | 70,957 | +0.29(+2.17%) |
Jan 05, 2023 | 13.36 | 13.41 | 13.28 | 13.32 | 70,815 | -0.14(-1.07%) |
Jan 04, 2023 | 13.32 | 13.60 | 13.32 | 13.46 | 80,215 | +0.01(+0.07%) |
Jan 03, 2023 | 13.47 | 13.58 | 13.25 | 13.45 | 135,546 | +0.05(+0.36%) |
Dec 30, 2022 | 13.45 | 13.51 | 13.38 | 13.40 | 57,593 | -0.09(-0.64%) |
Dec 29, 2022 | 13.44 | 13.52 | 13.37 | 13.49 | 70,307 | +0.13(+1.01%) |
Dec 28, 2022 | 13.58 | 13.58 | 13.35 | 13.35 | 51,454 | -0.17(-1.28%) |
Dec 27, 2022 | 13.54 | 13.56 | 13.42 | 13.53 | 63,500 | +0.05(+0.36%) |
Dec 23, 2022 | 13.27 | 13.52 | 13.27 | 13.48 | 50,116 | +0.09(+0.64%) |
Dec 22, 2022 | 13.49 | 13.51 | 13.26 | 13.39 | 76,579 | -0.18(-1.34%) |
Dec 21, 2022 | 13.37 | 13.67 | 13.37 | 13.58 | 83,609 | +0.25(+1.87%) |
Dec 20, 2022 | 13.24 | 13.37 | 13.24 | 13.33 | 79,994 | +0.06(+0.43%) |
Dec 19, 2022 | 13.20 | 13.32 | 13.16 | 13.27 | 92,869 | +0.06(+0.44%) |
Dec 16, 2022 | 13.21 | 13.32 | 13.07 | 13.21 | 352,034 | +0.01(+0.07%) |
Dec 15, 2022 | 13.48 | 13.49 | 13.14 | 13.20 | 185,627 | -0.36(-2.69%) |
Dec 14, 2022 | 13.81 | 13.86 | 13.42 | 13.57 | 164,629 | -0.23(-1.67%) |
Dec 13, 2022 | 13.95 | 14.15 | 13.66 | 13.80 | 149,654 | +0.00(+0.00%) |
Dec 12, 2022 | 13.73 | 13.86 | 13.63 | 13.80 | 115,732 | +0.04(+0.28%) |
Dec 09, 2022 | 13.58 | 13.79 | 13.55 | 13.76 | 77,409 | +0.12(+0.84%) |
Dec 08, 2022 | 13.67 | 13.70 | 13.49 | 13.64 | 111,405 | -0.03(-0.21%) |
Dec 07, 2022 | 13.65 | 13.80 | 13.59 | 13.67 | 79,951 | -0.06(-0.42%) |
Dec 06, 2022 | 14.00 | 14.06 | 13.68 | 13.73 | 179,712 | -0.23(-1.65%) |
Dec 05, 2022 | 14.22 | 14.22 | 13.87 | 13.96 | 241,126 | -0.23(-1.62%) |
Dec 02, 2022 | 14.22 | 14.29 | 13.82 | 14.19 | 81,229 | -0.09(-0.60%) |
Dec 01, 2022 | 14.16 | 14.32 | 13.90 | 14.28 | 103,649 | +0.24(+1.71%) |
Nov 30, 2022 | 13.76 | 14.07 | 13.52 | 14.04 | 174,087 | +0.26(+1.88%) |
Nov 29, 2022 | 13.80 | 13.85 | 13.74 | 13.78 | 53,625 | -0.04(-0.28%) |
Nov 28, 2022 | 14.05 | 14.09 | 13.78 | 13.81 | 81,360 | -0.28(-1.97%) |
Nov 25, 2022 | 14.09 | 14.15 | 14.03 | 14.09 | 23,966 | +0.09(+0.62%) |
Nov 23, 2022 | 13.94 | 14.08 | 13.90 | 14.01 | 78,607 | +0.00(+0.00%) |
Nov 22, 2022 | 13.89 | 14.06 | 13.80 | 14.01 | 82,022 | +0.13(+0.97%) |
Nov 21, 2022 | 13.72 | 13.91 | 13.63 | 13.87 | 122,521 | +0.16(+1.19%) |
Nov 18, 2022 | 13.94 | 13.94 | 13.68 | 13.71 | 127,504 | +0.04(+0.28%) |
Nov 17, 2022 | 13.69 | 13.82 | 13.45 | 13.67 | 134,834 | -0.15(-1.11%) |
Nov 16, 2022 | 14.01 | 14.09 | 13.77 | 13.82 | 153,027 | -0.21(-1.50%) |
Nov 15, 2022 | 13.91 | 14.11 | 13.87 | 14.04 | 137,677 | +0.25(+1.81%) |
Nov 14, 2022 | 13.63 | 13.98 | 13.58 | 13.79 | 114,947 | +0.12(+0.91%) |
Nov 11, 2022 | 13.95 | 13.99 | 13.63 | 13.66 | 120,231 | -0.30(-2.13%) |
Nov 10, 2022 | 13.89 | 14.16 | 13.87 | 13.96 | 156,530 | +0.38(+2.83%) |
Nov 09, 2022 | 13.74 | 13.90 | 13.56 | 13.58 | 156,017 | -0.14(-1.05%) |
Nov 08, 2022 | 14.05 | 14.05 | 12.68 | 13.72 | 129,792 | -0.29(-2.05%) |
Nov 07, 2022 | 14.05 | 14.31 | 13.99 | 14.01 | 139,376 | -0.07(-0.48%) |
Nov 04, 2022 | 14.01 | 14.15 | 13.88 | 14.07 | 237,342 | +0.11(+0.76%) |
Nov 03, 2022 | 14.08 | 14.11 | 13.88 | 13.97 | 110,706 | -0.17(-1.22%) |
Nov 02, 2022 | 14.53 | 14.55 | 14.07 | 14.14 | 190,235 | -0.52(-3.53%) |