Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.49 | 14.74 | 14.49 | 14.74 | 481,652 | +0.29(+2.03%) |
Jan 30, 2023 | 14.67 | 14.67 | 14.45 | 14.45 | 156,739 | -0.25(-1.70%) |
Jan 27, 2023 | 14.53 | 14.73 | 14.53 | 14.70 | 98,709 | +0.17(+1.19%) |
Jan 26, 2023 | 14.45 | 14.53 | 14.39 | 14.53 | 87,490 | +0.15(+1.02%) |
Jan 25, 2023 | 14.32 | 14.40 | 14.24 | 14.38 | 140,460 | +0.02(+0.12%) |
Jan 24, 2023 | 14.41 | 14.43 | 14.33 | 14.36 | 126,271 | -0.05(-0.36%) |
Jan 23, 2023 | 14.34 | 14.42 | 14.28 | 14.41 | 143,262 | +0.12(+0.85%) |
Jan 20, 2023 | 14.12 | 14.29 | 14.04 | 14.29 | 95,917 | +0.23(+1.64%) |
Jan 19, 2023 | 14.03 | 14.08 | 13.94 | 14.06 | 97,004 | -0.07(-0.48%) |
Jan 18, 2023 | 14.21 | 14.34 | 14.09 | 14.13 | 86,185 | -0.05(-0.36%) |
Jan 17, 2023 | 14.14 | 14.27 | 14.13 | 14.18 | 155,295 | +0.06(+0.42%) |
Jan 13, 2023 | 13.97 | 14.13 | 13.89 | 14.12 | 84,928 | +0.09(+0.63%) |
Jan 12, 2023 | 13.98 | 14.05 | 13.84 | 14.03 | 138,197 | +0.17(+1.21%) |
Jan 11, 2023 | 13.69 | 13.92 | 13.69 | 13.86 | 122,252 | +0.26(+1.88%) |
Jan 10, 2023 | 13.38 | 13.61 | 13.38 | 13.61 | 68,113 | +0.24(+1.79%) |
Jan 09, 2023 | 13.39 | 13.51 | 13.37 | 13.37 | 120,169 | +0.08(+0.58%) |
Jan 06, 2023 | 13.16 | 13.30 | 13.10 | 13.29 | 46,987 | +0.21(+1.57%) |
Jan 05, 2023 | 13.16 | 13.16 | 13.01 | 13.09 | 63,216 | -0.10(-0.75%) |
Jan 04, 2023 | 13.03 | 13.26 | 13.03 | 13.19 | 68,407 | +0.26(+2.02%) |
Jan 03, 2023 | 12.87 | 13.03 | 12.80 | 12.92 | 97,641 | +0.23(+1.82%) |
Dec 30, 2022 | 12.73 | 12.80 | 12.61 | 12.69 | 171,907 | -0.12(-0.93%) |
Dec 29, 2022 | 12.65 | 12.87 | 12.65 | 12.81 | 133,069 | +0.24(+1.90%) |
Dec 28, 2022 | 12.92 | 12.94 | 12.57 | 12.57 | 201,986 | -0.34(-2.65%) |
Dec 27, 2022 | 13.02 | 13.02 | 12.87 | 12.92 | 150,771 | -0.08(-0.59%) |
Dec 23, 2022 | 12.93 | 12.99 | 12.88 | 12.99 | 99,728 | +0.09(+0.73%) |
Dec 22, 2022 | 12.94 | 12.94 | 12.64 | 12.90 | 223,194 | -0.09(-0.72%) |
Dec 21, 2022 | 12.94 | 13.13 | 12.94 | 12.99 | 121,630 | +0.15(+1.20%) |
Dec 20, 2022 | 12.86 | 12.88 | 12.66 | 12.84 | 113,855 | -0.03(-0.20%) |
Dec 19, 2022 | 13.05 | 13.05 | 12.81 | 12.87 | 110,845 | -0.14(-1.10%) |
Dec 16, 2022 | 13.14 | 13.19 | 12.98 | 13.01 | 70,931 | -0.30(-2.29%) |
Dec 15, 2022 | 13.36 | 13.36 | 13.20 | 13.31 | 90,710 | -0.14(-1.01%) |
Dec 14, 2022 | 13.54 | 13.58 | 13.38 | 13.45 | 103,129 | -0.11(-0.81%) |
Dec 13, 2022 | 13.70 | 13.87 | 13.50 | 13.56 | 89,887 | +0.12(+0.88%) |
Dec 12, 2022 | 13.47 | 13.47 | 13.31 | 13.44 | 124,008 | -0.02(-0.13%) |
Dec 09, 2022 | 13.39 | 13.52 | 13.37 | 13.46 | 42,605 | +0.00(+0.00%) |
Dec 08, 2022 | 13.41 | 13.52 | 13.41 | 13.46 | 39,578 | +0.06(+0.44%) |
Dec 07, 2022 | 13.29 | 13.45 | 13.26 | 13.40 | 95,597 | +0.08(+0.57%) |
Dec 06, 2022 | 13.51 | 13.52 | 13.22 | 13.32 | 108,987 | -0.16(-1.19%) |
Dec 05, 2022 | 13.73 | 13.73 | 13.44 | 13.48 | 93,696 | -0.34(-2.45%) |
Dec 02, 2022 | 13.70 | 13.84 | 13.63 | 13.82 | 75,940 | -0.02(-0.12%) |
Dec 01, 2022 | 13.91 | 13.99 | 13.83 | 13.84 | 94,838 | +0.00(+0.00%) |
Nov 30, 2022 | 13.64 | 13.84 | 13.47 | 13.84 | 122,227 | +0.20(+1.49%) |
Nov 29, 2022 | 13.56 | 13.63 | 13.48 | 13.63 | 68,342 | +0.09(+0.69%) |
Nov 28, 2022 | 13.75 | 13.76 | 13.52 | 13.54 | 98,925 | -0.28(-2.02%) |
Nov 25, 2022 | 13.78 | 13.83 | 13.73 | 13.82 | 59,129 | +0.08(+0.62%) |
Nov 23, 2022 | 13.70 | 13.77 | 13.60 | 13.74 | 65,863 | +0.05(+0.37%) |
Nov 22, 2022 | 13.57 | 13.69 | 13.57 | 13.69 | 100,472 | +0.14(+1.06%) |
Nov 21, 2022 | 13.41 | 13.54 | 13.38 | 13.54 | 58,635 | +0.11(+0.83%) |
Nov 18, 2022 | 13.54 | 13.67 | 13.37 | 13.43 | 97,637 | +0.00(+0.00%) |
Nov 17, 2022 | 13.42 | 13.45 | 13.32 | 13.43 | 92,781 | -0.16(-1.14%) |
Nov 16, 2022 | 13.75 | 13.75 | 13.52 | 13.59 | 71,651 | -0.18(-1.31%) |
Nov 15, 2022 | 13.85 | 13.93 | 13.66 | 13.77 | 111,803 | +0.13(+0.92%) |
Nov 14, 2022 | 13.87 | 13.87 | 13.63 | 13.64 | 155,548 | -0.22(-1.57%) |
Nov 11, 2022 | 13.73 | 13.93 | 13.64 | 13.86 | 131,999 | +0.22(+1.60%) |
Nov 10, 2022 | 13.34 | 13.66 | 13.34 | 13.64 | 107,443 | +0.66(+5.11%) |
Nov 09, 2022 | 13.07 | 13.22 | 12.96 | 12.98 | 111,741 | -0.14(-1.09%) |
Nov 08, 2022 | 13.23 | 13.27 | 13.01 | 13.12 | 182,394 | -0.09(-0.70%) |
Nov 07, 2022 | 13.09 | 13.22 | 13.01 | 13.21 | 95,202 | +0.20(+1.55%) |
Nov 04, 2022 | 12.84 | 13.09 | 12.81 | 13.01 | 82,765 | +0.39(+3.13%) |
Nov 03, 2022 | 12.64 | 12.67 | 12.41 | 12.62 | 71,694 | -0.16(-1.25%) |
Nov 02, 2022 | 12.96 | 13.12 | 12.74 | 12.78 | 802,964 | -0.18(-1.42%) |