Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.16 | 14.39 | 14.16 | 14.38 | 427,445 | +0.19(+1.37%) |
Jan 30, 2023 | 14.20 | 14.28 | 14.15 | 14.18 | 712,654 | -0.11(-0.78%) |
Jan 27, 2023 | 14.17 | 14.38 | 14.16 | 14.29 | 643,934 | +0.08(+0.58%) |
Jan 26, 2023 | 14.04 | 14.21 | 14.00 | 14.21 | 967,381 | +0.21(+1.52%) |
Jan 25, 2023 | 13.92 | 14.02 | 13.79 | 14.00 | 314,814 | -0.01(-0.07%) |
Jan 24, 2023 | 13.95 | 14.05 | 13.82 | 14.01 | 229,920 | -0.03(-0.20%) |
Jan 23, 2023 | 13.96 | 14.07 | 13.85 | 14.03 | 295,939 | +0.12(+0.86%) |
Jan 20, 2023 | 13.67 | 13.92 | 13.65 | 13.91 | 244,023 | +0.29(+2.10%) |
Jan 19, 2023 | 13.63 | 13.74 | 13.63 | 13.63 | 291,094 | -0.10(-0.74%) |
Jan 18, 2023 | 13.99 | 14.03 | 13.73 | 13.73 | 333,274 | -0.22(-1.59%) |
Jan 17, 2023 | 13.93 | 14.02 | 13.90 | 13.95 | 293,617 | +0.02(+0.13%) |
Jan 13, 2023 | 13.77 | 13.94 | 13.74 | 13.93 | 229,775 | +0.05(+0.33%) |
Jan 12, 2023 | 13.85 | 13.93 | 13.73 | 13.89 | 329,049 | +0.12(+0.87%) |
Jan 11, 2023 | 13.67 | 13.81 | 13.67 | 13.77 | 421,317 | +0.13(+0.95%) |
Jan 10, 2023 | 13.55 | 13.65 | 13.52 | 13.64 | 153,682 | +0.10(+0.75%) |
Jan 09, 2023 | 13.65 | 13.72 | 13.53 | 13.53 | 253,051 | -0.04(-0.27%) |
Jan 06, 2023 | 13.41 | 13.60 | 13.33 | 13.57 | 265,580 | +0.30(+2.30%) |
Jan 05, 2023 | 13.37 | 13.44 | 13.27 | 13.27 | 178,827 | -0.21(-1.58%) |
Jan 04, 2023 | 13.53 | 13.54 | 13.34 | 13.48 | 376,157 | +0.07(+0.55%) |
Jan 03, 2023 | 13.55 | 13.55 | 13.33 | 13.41 | 284,840 | -0.03(-0.21%) |
Dec 30, 2022 | 13.40 | 13.43 | 13.27 | 13.43 | 212,913 | +0.00(+0.00%) |
Dec 29, 2022 | 13.31 | 13.48 | 13.31 | 13.43 | 416,843 | +0.18(+1.39%) |
Dec 28, 2022 | 13.36 | 13.49 | 13.23 | 13.25 | 471,740 | -0.14(-1.04%) |
Dec 27, 2022 | 13.45 | 13.48 | 13.35 | 13.39 | 683,983 | -0.09(-0.68%) |
Dec 23, 2022 | 13.40 | 13.49 | 13.33 | 13.48 | 243,095 | +0.06(+0.41%) |
Dec 22, 2022 | 13.56 | 13.56 | 13.27 | 13.42 | 353,817 | -0.24(-1.76%) |
Dec 21, 2022 | 13.61 | 13.67 | 13.53 | 13.66 | 477,371 | +0.22(+1.65%) |
Dec 20, 2022 | 13.36 | 13.53 | 13.36 | 13.44 | 387,376 | +0.02(+0.14%) |
Dec 19, 2022 | 13.51 | 13.58 | 13.38 | 13.42 | 201,274 | -0.14(-1.02%) |
Dec 16, 2022 | 13.62 | 13.67 | 13.46 | 13.56 | 259,536 | -0.14(-1.01%) |
Dec 15, 2022 | 13.87 | 13.88 | 13.65 | 13.70 | 274,525 | -0.32(-2.31%) |
Dec 14, 2022 | 14.05 | 14.21 | 13.95 | 14.02 | 289,244 | -0.06(-0.46%) |
Dec 13, 2022 | 14.32 | 14.36 | 14.02 | 14.09 | 398,917 | +0.09(+0.66%) |
Dec 12, 2022 | 13.81 | 14.00 | 13.81 | 14.00 | 244,881 | +0.18(+1.34%) |
Dec 09, 2022 | 13.86 | 13.97 | 13.81 | 13.81 | 182,771 | -0.10(-0.73%) |
Dec 08, 2022 | 13.90 | 13.98 | 13.85 | 13.91 | 302,470 | +0.08(+0.60%) |
Dec 07, 2022 | 13.82 | 13.93 | 13.81 | 13.83 | 292,428 | -0.03(-0.20%) |
Dec 06, 2022 | 14.08 | 14.10 | 13.81 | 13.86 | 222,035 | -0.25(-1.77%) |
Dec 05, 2022 | 14.26 | 14.28 | 14.04 | 14.11 | 165,073 | -0.21(-1.48%) |
Dec 02, 2022 | 14.20 | 14.37 | 14.18 | 14.32 | 178,127 | -0.06(-0.45%) |
Dec 01, 2022 | 14.49 | 14.49 | 14.20 | 14.38 | 270,671 | +0.03(+0.19%) |
Nov 30, 2022 | 13.92 | 14.41 | 13.90 | 14.36 | 284,494 | +0.40(+2.85%) |
Nov 29, 2022 | 13.96 | 14.04 | 13.88 | 13.96 | 141,753 | +0.00(+0.00%) |
Nov 28, 2022 | 14.09 | 14.11 | 13.95 | 13.96 | 211,186 | -0.19(-1.37%) |
Nov 25, 2022 | 14.14 | 14.16 | 14.12 | 14.15 | 51,810 | +0.02(+0.13%) |
Nov 23, 2022 | 14.07 | 14.18 | 14.01 | 14.14 | 177,151 | +0.06(+0.46%) |
Nov 22, 2022 | 13.96 | 14.11 | 13.94 | 14.07 | 234,596 | +0.16(+1.13%) |
Nov 21, 2022 | 13.91 | 13.93 | 13.82 | 13.91 | 168,726 | -0.04(-0.26%) |
Nov 18, 2022 | 14.00 | 14.03 | 13.86 | 13.95 | 445,978 | +0.06(+0.47%) |
Nov 17, 2022 | 13.76 | 13.92 | 13.72 | 13.89 | 214,936 | -0.01(-0.06%) |
Nov 16, 2022 | 13.98 | 13.99 | 13.84 | 13.89 | 300,743 | -0.10(-0.75%) |
Nov 15, 2022 | 14.07 | 14.10 | 13.80 | 14.00 | 342,247 | +0.22(+1.58%) |
Nov 14, 2022 | 13.93 | 14.05 | 13.78 | 13.78 | 208,299 | -0.21(-1.49%) |
Nov 11, 2022 | 13.91 | 14.05 | 13.86 | 13.99 | 426,197 | +0.11(+0.82%) |
Nov 10, 2022 | 13.69 | 13.89 | 13.60 | 13.88 | 270,814 | +0.67(+5.08%) |
Nov 09, 2022 | 13.42 | 13.48 | 13.18 | 13.21 | 122,619 | -0.30(-2.26%) |
Nov 08, 2022 | 13.49 | 13.61 | 13.39 | 13.51 | 182,532 | +0.10(+0.78%) |
Nov 07, 2022 | 13.37 | 13.49 | 13.30 | 13.41 | 144,671 | +0.09(+0.65%) |
Nov 04, 2022 | 13.35 | 13.44 | 13.16 | 13.32 | 190,071 | +0.13(+0.99%) |
Nov 03, 2022 | 13.19 | 13.23 | 13.08 | 13.19 | 154,316 | -0.10(-0.72%) |
Nov 02, 2022 | 13.61 | 13.71 | 13.26 | 13.29 | 159,657 | -0.29(-2.12%) |