Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 15.02 | 15.07 | 14.95 | 15.02 | 2,213,578 | -0.02(-0.13%) |
Feb 02, 2023 | 14.97 | 15.07 | 14.88 | 15.04 | 3,730,000 | +0.15(+1.01%) |
Feb 01, 2023 | 14.80 | 14.93 | 14.75 | 14.89 | 2,665,644 | +0.08(+0.54%) |
Jan 31, 2023 | 14.85 | 14.85 | 14.70 | 14.81 | 2,483,756 | -0.01(-0.07%) |
Jan 30, 2023 | 14.81 | 14.85 | 14.79 | 14.82 | 1,308,340 | -0.01(-0.07%) |
Jan 27, 2023 | 14.90 | 14.90 | 14.80 | 14.83 | 1,676,536 | -0.08(-0.54%) |
Jan 26, 2023 | 15.02 | 15.02 | 14.85 | 14.91 | 3,770,944 | -0.11(-0.73%) |
Jan 25, 2023 | 15.08 | 15.09 | 14.54 | 15.02 | 7,481,973 | -0.09(-0.60%) |
Jan 24, 2023 | 15.15 | 15.16 | 15.07 | 15.11 | 4,677,698 | -0.04(-0.26%) |
Jan 23, 2023 | 15.15 | 15.17 | 15.12 | 15.15 | 3,273,576 | +0.02(+0.13%) |
Jan 20, 2023 | 15.19 | 15.19 | 15.11 | 15.13 | 4,372,150 | +0.00(+0.00%) |
Jan 19, 2023 | 15.18 | 15.20 | 15.13 | 15.13 | 1,441,359 | -0.01(-0.10%) |
Jan 18, 2023 | 15.19 | 15.21 | 15.14 | 15.14 | 4,102,795 | -0.03(-0.20%) |
Jan 17, 2023 | 15.17 | 15.20 | 15.16 | 15.17 | 6,353,888 | +0.03(+0.20%) |
Jan 13, 2023 | 15.17 | 15.19 | 15.14 | 15.14 | 4,028,277 | -0.06(-0.39%) |
Jan 12, 2023 | 15.16 | 15.21 | 15.16 | 15.20 | 2,086,662 | +0.02(+0.13%) |
Jan 11, 2023 | 15.13 | 15.18 | 15.13 | 15.18 | 1,882,969 | +0.06(+0.39%) |
Jan 10, 2023 | 15.21 | 15.21 | 15.08 | 15.13 | 4,779,043 | -0.09(-0.59%) |
Jan 09, 2023 | 15.22 | 15.23 | 15.21 | 15.21 | 3,796,027 | -0.01(-0.07%) |
Jan 06, 2023 | 15.22 | 15.24 | 15.22 | 15.22 | 1,587,081 | +0.02(+0.13%) |
Jan 05, 2023 | 15.21 | 15.23 | 15.20 | 15.20 | 1,534,581 | -0.02(-0.13%) |
Jan 04, 2023 | 15.21 | 15.24 | 15.21 | 15.22 | 750,488 | +0.01(+0.07%) |
Jan 03, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 778,890 | +0.00(+0.00%) |
Dec 30, 2022 | 15.21 | 15.23 | 15.21 | 15.21 | 652,264 | +0.00(+0.00%) |
Dec 29, 2022 | 15.21 | 15.22 | 15.20 | 15.21 | 448,778 | +0.00(+0.00%) |
Dec 28, 2022 | 15.19 | 15.21 | 15.19 | 15.21 | 734,692 | +0.01(+0.07%) |
Dec 27, 2022 | 15.17 | 15.20 | 15.16 | 15.20 | 341,036 | +0.02(+0.13%) |
Dec 23, 2022 | 15.14 | 15.19 | 15.14 | 15.18 | 794,315 | +0.04(+0.26%) |
Dec 22, 2022 | 15.13 | 15.15 | 15.12 | 15.14 | 468,663 | +0.00(+0.00%) |
Dec 21, 2022 | 15.14 | 15.16 | 15.13 | 15.14 | 667,244 | +0.03(+0.20%) |
Dec 20, 2022 | 15.14 | 15.16 | 15.12 | 15.12 | 2,319,780 | -0.04(-0.26%) |
Dec 19, 2022 | 15.17 | 15.19 | 15.10 | 15.15 | 2,887,421 | -0.03(-0.20%) |
Dec 16, 2022 | 15.20 | 15.20 | 15.18 | 15.18 | 2,866,681 | -0.04(-0.26%) |
Dec 15, 2022 | 15.23 | 15.24 | 15.22 | 15.22 | 488,937 | +0.00(+0.00%) |
Dec 14, 2022 | 15.22 | 15.23 | 15.21 | 15.22 | 564,473 | +0.00(+0.00%) |
Dec 13, 2022 | 15.21 | 15.23 | 15.18 | 15.22 | 1,358,129 | +0.01(+0.07%) |
Dec 12, 2022 | 15.19 | 15.21 | 15.18 | 15.21 | 707,034 | +0.01(+0.07%) |
Dec 09, 2022 | 15.18 | 15.21 | 15.18 | 15.20 | 476,719 | +0.01(+0.07%) |
Dec 08, 2022 | 15.21 | 15.22 | 15.16 | 15.19 | 1,551,767 | -0.02(-0.13%) |
Dec 07, 2022 | 15.19 | 15.22 | 15.17 | 15.21 | 2,021,303 | +0.00(+0.00%) |
Dec 06, 2022 | 15.21 | 15.22 | 15.19 | 15.21 | 643,066 | -0.01(-0.07%) |
Dec 05, 2022 | 15.21 | 15.23 | 15.21 | 15.22 | 840,116 | -0.01(-0.07%) |
Dec 02, 2022 | 15.23 | 15.24 | 15.22 | 15.23 | 429,474 | -0.01(-0.06%) |