Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.00 | 16.20 | 15.92 | 16.20 | 19,789 | +0.14(+0.87%) |
Jan 30, 2023 | 16.25 | 16.31 | 16.06 | 16.06 | 24,657 | -0.40(-2.43%) |
Jan 27, 2023 | 16.28 | 16.54 | 16.25 | 16.46 | 24,600 | +0.05(+0.30%) |
Jan 26, 2023 | 16.39 | 16.48 | 16.25 | 16.41 | 31,706 | +0.09(+0.55%) |
Jan 25, 2023 | 16.08 | 16.32 | 15.97 | 16.32 | 16,309 | +0.02(+0.12%) |
Jan 24, 2023 | 15.99 | 16.31 | 15.99 | 16.30 | 19,782 | +0.21(+1.31%) |
Jan 23, 2023 | 15.82 | 16.09 | 15.82 | 16.09 | 16,611 | +0.37(+2.35%) |
Jan 20, 2023 | 15.52 | 15.74 | 15.48 | 15.72 | 16,740 | +0.18(+1.16%) |
Jan 19, 2023 | 15.47 | 15.61 | 15.45 | 15.54 | 17,274 | -0.04(-0.26%) |
Jan 18, 2023 | 15.86 | 15.93 | 15.55 | 15.58 | 8,341 | -0.10(-0.64%) |
Jan 17, 2023 | 15.60 | 15.72 | 15.54 | 15.68 | 59,200 | +0.05(+0.32%) |
Jan 13, 2023 | 15.44 | 15.68 | 15.44 | 15.63 | 10,730 | -0.17(-1.08%) |
Jan 12, 2023 | 15.55 | 15.80 | 15.45 | 15.80 | 22,621 | +0.28(+1.80%) |
Jan 11, 2023 | 15.39 | 15.55 | 15.39 | 15.52 | 16,744 | +0.11(+0.71%) |
Jan 10, 2023 | 15.07 | 15.41 | 15.07 | 15.41 | 38,407 | +0.27(+1.78%) |
Jan 09, 2023 | 15.17 | 15.29 | 15.11 | 15.14 | 9,272 | +0.12(+0.80%) |
Jan 06, 2023 | 14.70 | 15.10 | 14.61 | 15.02 | 14,239 | +0.41(+2.81%) |
Jan 05, 2023 | 14.75 | 14.83 | 14.61 | 14.61 | 12,569 | -0.41(-2.73%) |
Jan 04, 2023 | 14.70 | 15.03 | 14.65 | 15.02 | 44,339 | +0.58(+4.02%) |
Jan 03, 2023 | 14.47 | 14.63 | 14.30 | 14.44 | 24,682 | +0.13(+0.91%) |
Dec 30, 2022 | 14.11 | 14.35 | 14.05 | 14.31 | 61,926 | +0.03(+0.21%) |
Dec 29, 2022 | 14.00 | 14.30 | 14.00 | 14.28 | 65,386 | +0.37(+2.66%) |
Dec 28, 2022 | 14.02 | 14.28 | 13.82 | 13.91 | 58,396 | -0.04(-0.29%) |
Dec 27, 2022 | 14.10 | 14.12 | 13.93 | 13.95 | 54,315 | -0.17(-1.20%) |
Dec 23, 2022 | 14.00 | 14.13 | 13.98 | 14.12 | 23,044 | +0.07(+0.50%) |
Dec 22, 2022 | 14.24 | 14.24 | 13.86 | 14.05 | 38,460 | -0.32(-2.23%) |
Dec 21, 2022 | 14.37 | 14.54 | 14.35 | 14.37 | 52,922 | +0.11(+0.77%) |
Dec 20, 2022 | 14.20 | 14.42 | 14.20 | 14.26 | 59,545 | -0.08(-0.56%) |
Dec 19, 2022 | 14.75 | 14.75 | 14.27 | 14.34 | 77,077 | -0.43(-2.91%) |
Dec 16, 2022 | 14.90 | 14.96 | 14.69 | 14.77 | 127,816 | -0.28(-1.86%) |
Dec 15, 2022 | 15.27 | 15.27 | 14.99 | 15.05 | 67,329 | -0.51(-3.28%) |
Dec 14, 2022 | 15.66 | 15.67 | 15.36 | 15.56 | 21,708 | -0.26(-1.64%) |
Dec 13, 2022 | 16.11 | 16.25 | 15.64 | 15.82 | 48,919 | +0.31(+2.03%) |
Dec 12, 2022 | 15.42 | 15.53 | 15.30 | 15.51 | 32,319 | +0.06(+0.39%) |
Dec 09, 2022 | 15.45 | 15.59 | 15.42 | 15.45 | 32,222 | -0.08(-0.51%) |
Dec 08, 2022 | 15.40 | 15.65 | 15.40 | 15.53 | 1,079,490 | +0.16(+1.03%) |
Dec 07, 2022 | 15.38 | 15.45 | 15.27 | 15.37 | 17,519 | -0.02(-0.13%) |
Dec 06, 2022 | 15.69 | 15.69 | 15.35 | 15.39 | 23,302 | -0.30(-1.93%) |
Dec 05, 2022 | 15.86 | 15.98 | 15.62 | 15.69 | 25,618 | -0.30(-1.90%) |
Dec 02, 2022 | 15.73 | 16.00 | 15.73 | 15.99 | 45,735 | +0.00(+0.00%) |
Dec 01, 2022 | 15.90 | 16.04 | 15.79 | 15.99 | 40,062 | +0.24(+1.51%) |
Nov 30, 2022 | 15.48 | 15.79 | 15.35 | 15.75 | 27,394 | +0.41(+2.66%) |
Nov 29, 2022 | 15.30 | 15.49 | 15.30 | 15.35 | 17,229 | +0.09(+0.59%) |
Nov 28, 2022 | 15.33 | 15.44 | 15.17 | 15.26 | 32,710 | -0.23(-1.46%) |
Nov 25, 2022 | 15.47 | 15.53 | 15.40 | 15.48 | 8,338 | +0.03(+0.18%) |
Nov 23, 2022 | 15.36 | 15.50 | 15.32 | 15.46 | 18,090 | +0.10(+0.65%) |
Nov 22, 2022 | 15.09 | 15.36 | 15.07 | 15.36 | 12,763 | +0.27(+1.78%) |
Nov 21, 2022 | 15.20 | 15.27 | 15.03 | 15.09 | 18,997 | -0.33(-2.13%) |
Nov 18, 2022 | 15.57 | 15.68 | 15.32 | 15.42 | 14,238 | +0.04(+0.26%) |
Nov 17, 2022 | 15.22 | 15.46 | 15.20 | 15.38 | 25,503 | -0.14(-0.90%) |
Nov 16, 2022 | 15.61 | 15.68 | 15.48 | 15.52 | 24,078 | -0.16(-1.02%) |
Nov 15, 2022 | 15.78 | 15.92 | 15.59 | 15.67 | 22,118 | +0.16(+1.03%) |
Nov 14, 2022 | 15.45 | 15.65 | 15.31 | 15.52 | 25,873 | -0.09(-0.57%) |
Nov 11, 2022 | 15.25 | 15.69 | 15.24 | 15.60 | 29,510 | +0.43(+2.82%) |
Nov 10, 2022 | 14.88 | 15.20 | 14.76 | 15.18 | 55,225 | +0.94(+6.63%) |
Nov 09, 2022 | 14.50 | 14.53 | 14.23 | 14.23 | 49,264 | -0.48(-3.24%) |
Nov 08, 2022 | 14.65 | 14.88 | 14.58 | 14.71 | 17,108 | +0.20(+1.37%) |
Nov 07, 2022 | 14.37 | 14.65 | 14.24 | 14.51 | 24,478 | +0.26(+1.81%) |
Nov 04, 2022 | 14.48 | 14.53 | 14.06 | 14.25 | 84,343 | -0.07(-0.49%) |
Nov 03, 2022 | 14.41 | 14.51 | 14.24 | 14.32 | 37,788 | -0.37(-2.50%) |
Nov 02, 2022 | 15.10 | 14.69 | 14.69 | 25,185 | -0.33(-2.18%) |