Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.80 | 14.82 | 14.61 | 14.62 | 3,042,556 | -0.22(-1.45%) |
Jan 30, 2023 | 14.75 | 14.84 | 14.66 | 14.83 | 4,539,039 | +0.19(+1.28%) |
Jan 27, 2023 | 14.71 | 14.72 | 14.55 | 14.64 | 3,348,748 | -0.02(-0.13%) |
Jan 26, 2023 | 14.72 | 14.84 | 14.65 | 14.66 | 8,225,272 | -0.16(-1.07%) |
Jan 25, 2023 | 14.98 | 15.07 | 14.81 | 14.82 | 3,940,083 | +0.00(+0.00%) |
Jan 24, 2023 | 14.87 | 14.92 | 14.79 | 14.82 | 1,430,535 | +0.01(+0.06%) |
Jan 23, 2023 | 14.95 | 14.99 | 14.73 | 14.81 | 2,735,949 | -0.18(-1.19%) |
Jan 20, 2023 | 15.21 | 15.27 | 14.97 | 14.99 | 2,488,455 | -0.27(-1.78%) |
Jan 19, 2023 | 15.22 | 15.31 | 15.17 | 15.26 | 3,873,039 | +0.11(+0.74%) |
Jan 18, 2023 | 14.86 | 15.15 | 14.82 | 15.15 | 3,437,413 | +0.24(+1.63%) |
Jan 17, 2023 | 14.87 | 14.92 | 14.81 | 14.91 | 6,399,841 | +0.03(+0.19%) |
Jan 13, 2023 | 15.06 | 15.07 | 14.85 | 14.88 | 11,385,135 | -0.05(-0.31%) |
Jan 12, 2023 | 14.92 | 15.09 | 14.86 | 14.92 | 5,741,950 | -0.05(-0.31%) |
Jan 11, 2023 | 15.10 | 15.13 | 14.96 | 14.97 | 2,825,033 | -0.19(-1.24%) |
Jan 10, 2023 | 15.29 | 15.32 | 15.16 | 15.16 | 2,456,904 | -0.11(-0.74%) |
Jan 09, 2023 | 15.16 | 15.27 | 15.03 | 15.27 | 2,671,926 | +0.02(+0.12%) |
Jan 06, 2023 | 15.48 | 15.60 | 15.21 | 15.25 | 4,283,619 | -0.35(-2.22%) |
Jan 05, 2023 | 15.50 | 15.62 | 15.50 | 15.60 | 8,022,091 | +0.18(+1.15%) |
Jan 04, 2023 | 15.45 | 15.57 | 15.33 | 15.42 | 5,746,797 | -0.11(-0.72%) |
Jan 03, 2023 | 15.38 | 15.66 | 15.32 | 15.53 | 4,247,981 | +0.07(+0.42%) |
Dec 30, 2022 | 15.53 | 15.62 | 15.47 | 15.47 | 2,276,572 | +0.05(+0.30%) |
Dec 29, 2022 | 15.58 | 15.59 | 15.38 | 15.42 | 6,401,971 | -0.26(-1.67%) |
Dec 28, 2022 | 15.51 | 15.69 | 15.42 | 15.68 | 2,924,926 | +0.18(+1.15%) |
Dec 27, 2022 | 15.45 | 15.57 | 15.43 | 15.51 | 2,182,245 | +0.07(+0.49%) |
Dec 23, 2022 | 15.56 | 15.63 | 15.43 | 15.43 | 3,180,698 | -0.08(-0.54%) |
Dec 22, 2022 | 15.41 | 15.75 | 15.41 | 15.51 | 11,867,322 | +0.22(+1.47%) |
Dec 21, 2022 | 15.40 | 15.43 | 15.24 | 15.29 | 2,957,749 | -0.23(-1.51%) |
Dec 20, 2022 | 15.57 | 15.62 | 15.44 | 15.52 | 3,772,013 | -0.01(-0.04%) |
Dec 19, 2022 | 15.40 | 15.60 | 15.38 | 15.53 | 3,847,356 | +0.14(+0.91%) |
Dec 16, 2022 | 15.33 | 15.48 | 15.27 | 15.39 | 3,015,213 | +0.19(+1.22%) |
Dec 15, 2022 | 15.04 | 15.28 | 15.00 | 15.21 | 6,871,626 | +0.37(+2.51%) |
Dec 14, 2022 | 14.76 | 14.95 | 14.62 | 14.83 | 6,423,194 | +0.08(+0.57%) |
Dec 13, 2022 | 14.43 | 14.85 | 14.43 | 14.75 | 4,925,608 | -0.10(-0.69%) |
Dec 12, 2022 | 15.05 | 15.07 | 14.85 | 14.85 | 4,584,995 | -0.22(-1.48%) |
Dec 09, 2022 | 15.01 | 15.08 | 14.90 | 15.08 | 3,352,665 | +0.13(+0.87%) |
Dec 08, 2022 | 14.99 | 15.05 | 14.90 | 14.95 | 4,620,271 | -0.11(-0.74%) |
Dec 07, 2022 | 15.08 | 15.10 | 14.97 | 15.06 | 3,140,090 | +0.02(+0.12%) |
Dec 06, 2022 | 14.83 | 15.12 | 14.81 | 15.04 | 3,349,723 | +0.23(+1.57%) |
Dec 05, 2022 | 14.66 | 14.87 | 14.63 | 14.81 | 2,333,420 | +0.26(+1.79%) |
Dec 02, 2022 | 14.71 | 14.71 | 14.52 | 14.55 | 3,877,328 | +0.02(+0.13%) |
Dec 01, 2022 | 14.47 | 14.62 | 14.43 | 14.53 | 5,961,556 | +0.00(+0.00%) |
Nov 30, 2022 | 14.98 | 15.05 | 14.53 | 14.53 | 4,180,181 | -0.45(-2.98%) |
Nov 29, 2022 | 14.95 | 15.05 | 14.91 | 14.97 | 2,210,126 | +0.03(+0.19%) |
Nov 28, 2022 | 14.83 | 14.98 | 14.78 | 14.95 | 1,296,481 | +0.22(+1.52%) |
Nov 25, 2022 | 14.73 | 14.74 | 14.69 | 14.72 | 478,088 | +0.01(+0.06%) |
Nov 23, 2022 | 14.81 | 14.82 | 14.69 | 14.71 | 4,378,992 | -0.08(-0.57%) |
Nov 22, 2022 | 14.92 | 14.97 | 14.79 | 14.80 | 2,065,875 | -0.20(-1.36%) |
Nov 21, 2022 | 14.99 | 15.06 | 14.95 | 15.00 | 2,766,974 | +0.07(+0.50%) |
Nov 18, 2022 | 14.87 | 15.05 | 14.86 | 14.93 | 1,850,392 | -0.07(-0.50%) |
Nov 17, 2022 | 15.14 | 15.15 | 14.97 | 15.00 | 4,962,016 | +0.07(+0.44%) |
Nov 16, 2022 | 14.90 | 14.97 | 14.86 | 14.94 | 4,281,035 | +0.10(+0.69%) |
Nov 15, 2022 | 14.72 | 14.98 | 14.69 | 14.83 | 4,815,567 | -0.12(-0.81%) |
Nov 14, 2022 | 14.89 | 14.96 | 14.76 | 14.95 | 3,090,855 | +0.13(+0.88%) |
Nov 11, 2022 | 14.94 | 15.01 | 14.79 | 14.82 | 3,806,005 | -0.15(-0.99%) |
Nov 10, 2022 | 15.24 | 15.35 | 14.95 | 14.97 | 8,455,930 | -0.86(-5.40%) |
Nov 09, 2022 | 15.61 | 15.86 | 15.55 | 15.83 | 4,644,630 | +0.32(+2.04%) |
Nov 08, 2022 | 15.54 | 15.69 | 15.38 | 15.51 | 3,397,091 | -0.07(-0.48%) |
Nov 07, 2022 | 15.68 | 15.77 | 15.56 | 15.59 | 3,383,621 | -0.16(-1.00%) |
Nov 04, 2022 | 15.72 | 16.00 | 15.63 | 15.74 | 3,980,882 | -0.20(-1.28%) |
Nov 03, 2022 | 15.95 | 16.05 | 15.83 | 15.95 | 3,886,210 | +0.16(+1.00%) |
Nov 02, 2022 | 15.43 | 15.80 | 15.79 | 6,958,879 | +0.39(+2.53%) |