Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.13 | 14.36 | 14.13 | 14.34 | 428,512 | +0.19(+1.37%) |
Jan 30, 2023 | 14.16 | 14.25 | 14.12 | 14.15 | 714,432 | -0.11(-0.78%) |
Jan 27, 2023 | 14.14 | 14.34 | 14.13 | 14.26 | 645,542 | +0.08(+0.59%) |
Jan 26, 2023 | 14.01 | 14.17 | 13.96 | 14.17 | 969,795 | +0.21(+1.52%) |
Jan 25, 2023 | 13.89 | 13.98 | 13.76 | 13.96 | 315,600 | -0.01(-0.07%) |
Jan 24, 2023 | 13.92 | 14.02 | 13.79 | 13.97 | 230,494 | -0.03(-0.20%) |
Jan 23, 2023 | 13.92 | 14.04 | 13.81 | 14.00 | 296,677 | +0.12(+0.86%) |
Jan 20, 2023 | 13.64 | 13.89 | 13.61 | 13.88 | 244,632 | +0.29(+2.10%) |
Jan 19, 2023 | 13.59 | 13.70 | 13.59 | 13.59 | 291,820 | -0.10(-0.74%) |
Jan 18, 2023 | 13.95 | 14.00 | 13.69 | 13.69 | 334,106 | -0.22(-1.59%) |
Jan 17, 2023 | 13.90 | 13.98 | 13.87 | 13.92 | 294,350 | +0.02(+0.13%) |
Jan 13, 2023 | 13.73 | 13.90 | 13.70 | 13.90 | 230,349 | +0.05(+0.33%) |
Jan 12, 2023 | 13.81 | 13.90 | 13.69 | 13.85 | 329,870 | +0.12(+0.87%) |
Jan 11, 2023 | 13.64 | 13.78 | 13.64 | 13.73 | 422,368 | +0.13(+0.95%) |
Jan 10, 2023 | 13.52 | 13.61 | 13.48 | 13.60 | 154,065 | +0.10(+0.75%) |
Jan 09, 2023 | 13.61 | 13.69 | 13.49 | 13.50 | 253,683 | -0.04(-0.27%) |
Jan 06, 2023 | 13.38 | 13.57 | 13.30 | 13.54 | 266,243 | +0.30(+2.30%) |
Jan 05, 2023 | 13.34 | 13.41 | 13.23 | 13.23 | 179,273 | -0.21(-1.58%) |
Jan 04, 2023 | 13.49 | 13.51 | 13.31 | 13.45 | 377,096 | +0.07(+0.55%) |
Jan 03, 2023 | 13.52 | 13.52 | 13.30 | 13.37 | 285,551 | -0.03(-0.21%) |
Dec 30, 2022 | 13.36 | 13.40 | 13.24 | 13.40 | 213,445 | +0.00(+0.00%) |
Dec 29, 2022 | 13.28 | 13.45 | 13.28 | 13.40 | 417,883 | +0.18(+1.39%) |
Dec 28, 2022 | 13.33 | 13.45 | 13.20 | 13.22 | 472,917 | -0.14(-1.03%) |
Dec 27, 2022 | 13.42 | 13.45 | 13.32 | 13.35 | 685,690 | -0.09(-0.69%) |
Dec 23, 2022 | 13.36 | 13.45 | 13.30 | 13.45 | 243,702 | +0.06(+0.41%) |
Dec 22, 2022 | 13.53 | 13.53 | 13.23 | 13.39 | 354,701 | -0.24(-1.76%) |
Dec 21, 2022 | 13.57 | 13.64 | 13.49 | 13.63 | 478,562 | +0.22(+1.65%) |
Dec 20, 2022 | 13.33 | 13.49 | 13.33 | 13.41 | 388,342 | +0.02(+0.14%) |
Dec 19, 2022 | 13.47 | 13.55 | 13.34 | 13.39 | 201,776 | -0.14(-1.02%) |
Dec 16, 2022 | 13.58 | 13.64 | 13.43 | 13.53 | 260,184 | -0.14(-1.01%) |
Dec 15, 2022 | 13.83 | 13.84 | 13.62 | 13.67 | 275,210 | -0.32(-2.31%) |
Dec 14, 2022 | 14.02 | 14.17 | 13.92 | 13.99 | 289,966 | -0.06(-0.46%) |
Dec 13, 2022 | 14.28 | 14.33 | 13.98 | 14.05 | 399,913 | +0.09(+0.66%) |
Dec 12, 2022 | 13.78 | 13.96 | 13.78 | 13.96 | 245,492 | +0.18(+1.34%) |
Dec 09, 2022 | 13.82 | 13.94 | 13.78 | 13.78 | 183,228 | -0.10(-0.73%) |
Dec 08, 2022 | 13.87 | 13.94 | 13.81 | 13.88 | 303,225 | +0.08(+0.60%) |
Dec 07, 2022 | 13.79 | 13.90 | 13.78 | 13.80 | 293,158 | -0.03(-0.20%) |
Dec 06, 2022 | 14.04 | 14.07 | 13.78 | 13.82 | 222,589 | -0.25(-1.77%) |
Dec 05, 2022 | 14.22 | 14.25 | 14.01 | 14.07 | 165,485 | -0.21(-1.48%) |
Dec 02, 2022 | 14.16 | 14.33 | 14.15 | 14.28 | 178,571 | -0.06(-0.45%) |
Dec 01, 2022 | 14.45 | 14.45 | 14.16 | 14.35 | 271,346 | +0.03(+0.19%) |
Nov 30, 2022 | 13.89 | 14.38 | 13.87 | 14.32 | 285,204 | +0.40(+2.85%) |
Nov 29, 2022 | 13.92 | 14.00 | 13.84 | 13.92 | 142,107 | +0.00(+0.00%) |
Nov 28, 2022 | 14.05 | 14.07 | 13.91 | 13.92 | 211,713 | -0.19(-1.37%) |
Nov 25, 2022 | 14.10 | 14.13 | 14.08 | 14.12 | 51,940 | +0.02(+0.13%) |
Nov 23, 2022 | 14.04 | 14.15 | 13.97 | 14.10 | 177,594 | +0.06(+0.46%) |
Nov 22, 2022 | 13.92 | 14.07 | 13.91 | 14.04 | 235,182 | +0.16(+1.13%) |
Nov 21, 2022 | 13.88 | 13.90 | 13.79 | 13.88 | 169,147 | -0.04(-0.27%) |
Nov 18, 2022 | 13.96 | 13.99 | 13.82 | 13.92 | 447,091 | +0.06(+0.47%) |
Nov 17, 2022 | 13.73 | 13.89 | 13.69 | 13.85 | 215,472 | -0.01(-0.06%) |
Nov 16, 2022 | 13.95 | 13.96 | 13.81 | 13.86 | 301,493 | -0.10(-0.75%) |
Nov 15, 2022 | 14.03 | 14.07 | 13.77 | 13.96 | 343,102 | +0.22(+1.58%) |
Nov 14, 2022 | 13.89 | 14.02 | 13.75 | 13.75 | 208,819 | -0.21(-1.49%) |
Nov 11, 2022 | 13.88 | 14.01 | 13.82 | 13.96 | 427,260 | +0.11(+0.82%) |
Nov 10, 2022 | 13.65 | 13.86 | 13.56 | 13.84 | 271,490 | +0.67(+5.08%) |
Nov 09, 2022 | 13.39 | 13.44 | 13.15 | 13.17 | 122,925 | -0.30(-2.26%) |
Nov 08, 2022 | 13.45 | 13.57 | 13.36 | 13.48 | 182,988 | +0.10(+0.78%) |
Nov 07, 2022 | 13.34 | 13.45 | 13.27 | 13.37 | 145,032 | +0.09(+0.65%) |
Nov 04, 2022 | 13.32 | 13.41 | 13.13 | 13.29 | 190,545 | +0.13(+0.99%) |
Nov 03, 2022 | 13.16 | 13.20 | 13.05 | 13.16 | 154,701 | -0.10(-0.72%) |
Nov 02, 2022 | 13.57 | 13.68 | 13.23 | 13.25 | 160,056 | -0.29(-2.12%) |