Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.95 | 15.20 | 14.86 | 15.15 | 2,412,148 | +0.19(+1.30%) |
Jan 30, 2023 | 15.35 | 15.48 | 14.79 | 14.96 | 2,332,898 | -0.60(-3.86%) |
Jan 27, 2023 | 15.66 | 15.84 | 15.38 | 15.56 | 2,452,071 | -0.32(-2.04%) |
Jan 26, 2023 | 16.58 | 16.65 | 14.60 | 15.88 | 5,338,116 | -0.23(-1.44%) |
Jan 25, 2023 | 15.82 | 16.24 | 15.68 | 16.11 | 1,918,955 | +0.13(+0.81%) |
Jan 24, 2023 | 15.77 | 16.26 | 15.71 | 15.98 | 2,049,467 | +0.21(+1.35%) |
Jan 23, 2023 | 15.87 | 16.06 | 15.76 | 15.77 | 2,598,363 | +0.04(+0.24%) |
Jan 20, 2023 | 15.40 | 15.74 | 15.19 | 15.73 | 1,703,825 | +0.43(+2.84%) |
Jan 19, 2023 | 15.44 | 15.56 | 15.17 | 15.30 | 1,611,884 | -0.23(-1.49%) |
Jan 18, 2023 | 15.39 | 15.70 | 15.17 | 15.53 | 1,429,625 | +0.20(+1.33%) |
Jan 17, 2023 | 15.52 | 15.60 | 15.31 | 15.33 | 1,272,006 | -0.15(-0.96%) |
Jan 13, 2023 | 15.12 | 15.51 | 15.11 | 15.47 | 824,764 | +0.18(+1.15%) |
Jan 12, 2023 | 15.51 | 15.54 | 15.07 | 15.30 | 1,321,102 | -0.06(-0.36%) |
Jan 11, 2023 | 15.31 | 15.49 | 15.19 | 15.35 | 1,368,161 | +0.13(+0.85%) |
Jan 10, 2023 | 15.01 | 15.23 | 14.84 | 15.22 | 1,041,133 | +0.21(+1.42%) |
Jan 09, 2023 | 15.16 | 15.33 | 14.96 | 15.01 | 1,430,917 | -0.17(-1.10%) |
Jan 06, 2023 | 14.83 | 15.35 | 14.67 | 15.18 | 1,336,888 | +0.62(+4.26%) |
Jan 05, 2023 | 14.30 | 14.61 | 13.95 | 14.56 | 1,322,226 | +0.24(+1.68%) |
Jan 04, 2023 | 14.19 | 14.53 | 14.13 | 14.32 | 1,490,154 | +0.36(+2.58%) |
Jan 03, 2023 | 13.65 | 14.14 | 13.61 | 13.96 | 1,603,131 | +0.45(+3.36%) |
Dec 30, 2022 | 13.27 | 13.61 | 13.13 | 13.50 | 1,733,783 | +0.10(+0.76%) |
Dec 29, 2022 | 13.18 | 13.61 | 13.08 | 13.40 | 939,233 | +0.34(+2.62%) |
Dec 28, 2022 | 13.35 | 13.40 | 13.02 | 13.06 | 1,303,212 | -0.30(-2.24%) |
Dec 27, 2022 | 13.37 | 13.40 | 13.11 | 13.36 | 683,165 | +0.08(+0.62%) |
Dec 23, 2022 | 13.26 | 13.39 | 13.16 | 13.28 | 798,389 | -0.05(-0.34%) |
Dec 22, 2022 | 13.34 | 13.34 | 13.02 | 13.32 | 939,584 | -0.17(-1.28%) |
Dec 21, 2022 | 13.55 | 13.59 | 13.39 | 13.50 | 1,119,559 | +0.13(+0.95%) |
Dec 20, 2022 | 12.82 | 13.48 | 12.65 | 13.37 | 2,172,938 | +0.55(+4.25%) |
Dec 19, 2022 | 13.86 | 13.87 | 12.71 | 12.82 | 2,428,876 | -0.98(-7.11%) |
Dec 16, 2022 | 14.00 | 14.22 | 13.73 | 13.80 | 2,600,789 | -0.27(-1.94%) |
Dec 15, 2022 | 14.50 | 14.54 | 14.05 | 14.08 | 1,640,339 | -0.77(-5.20%) |
Dec 14, 2022 | 14.97 | 15.26 | 14.63 | 14.85 | 1,876,875 | -0.17(-1.15%) |
Dec 13, 2022 | 15.11 | 15.39 | 14.90 | 15.02 | 2,551,669 | +0.36(+2.48%) |
Dec 12, 2022 | 14.20 | 14.71 | 14.12 | 14.66 | 1,437,789 | +0.35(+2.41%) |
Dec 09, 2022 | 14.41 | 14.65 | 14.28 | 14.31 | 970,882 | -0.21(-1.44%) |
Dec 08, 2022 | 14.52 | 14.94 | 14.40 | 14.52 | 1,556,040 | +0.16(+1.14%) |
Dec 07, 2022 | 13.83 | 14.51 | 13.72 | 14.36 | 1,661,493 | +0.43(+3.07%) |
Dec 06, 2022 | 15.15 | 15.15 | 13.68 | 13.93 | 1,924,201 | -1.19(-7.87%) |
Dec 05, 2022 | 15.04 | 15.40 | 15.00 | 15.12 | 1,665,588 | -0.03(-0.18%) |
Dec 02, 2022 | 14.70 | 15.20 | 14.70 | 15.15 | 1,276,993 | +0.18(+1.21%) |
Dec 01, 2022 | 14.93 | 15.21 | 14.71 | 14.97 | 1,772,059 | +0.15(+0.98%) |
Nov 30, 2022 | 14.17 | 14.85 | 13.80 | 14.82 | 2,778,829 | +0.60(+4.22%) |
Nov 29, 2022 | 14.10 | 14.29 | 14.01 | 14.22 | 1,221,704 | +0.18(+1.29%) |
Nov 28, 2022 | 14.32 | 14.39 | 13.95 | 14.04 | 923,652 | -0.42(-2.89%) |
Nov 25, 2022 | 14.20 | 14.46 | 14.20 | 14.46 | 563,420 | +0.15(+1.02%) |
Nov 23, 2022 | 14.00 | 14.48 | 13.92 | 14.31 | 1,209,888 | +0.28(+2.01%) |
Nov 22, 2022 | 13.89 | 14.11 | 13.81 | 14.03 | 1,059,635 | +0.19(+1.38%) |
Nov 21, 2022 | 13.79 | 13.89 | 13.62 | 13.84 | 947,876 | -0.07(-0.52%) |
Nov 18, 2022 | 14.22 | 14.22 | 13.84 | 13.91 | 1,025,859 | -0.02(-0.13%) |
Nov 17, 2022 | 13.61 | 13.93 | 13.59 | 13.93 | 1,373,584 | +0.07(+0.52%) |
Nov 16, 2022 | 14.13 | 14.22 | 13.77 | 13.86 | 1,068,767 | -0.45(-3.17%) |
Nov 15, 2022 | 14.22 | 14.55 | 14.13 | 14.31 | 1,316,814 | +0.31(+2.21%) |
Nov 14, 2022 | 14.01 | 14.39 | 13.91 | 14.00 | 1,900,020 | -0.02(-0.13%) |
Nov 11, 2022 | 13.70 | 14.35 | 13.64 | 14.02 | 1,739,877 | +0.45(+3.28%) |
Nov 10, 2022 | 13.45 | 13.61 | 13.22 | 13.58 | 1,535,064 | +0.71(+5.51%) |
Nov 09, 2022 | 13.09 | 13.15 | 12.81 | 12.87 | 1,166,973 | -0.38(-2.88%) |
Nov 08, 2022 | 13.45 | 13.50 | 13.08 | 13.25 | 1,308,439 | -0.15(-1.09%) |
Nov 07, 2022 | 13.09 | 13.40 | 13.02 | 13.40 | 1,098,448 | +0.38(+2.93%) |
Nov 04, 2022 | 12.98 | 13.30 | 12.66 | 13.01 | 2,380,415 | +0.35(+2.73%) |
Nov 03, 2022 | 13.06 | 13.08 | 12.64 | 12.67 | 2,027,748 | -0.69(-5.17%) |
Nov 02, 2022 | 13.61 | 13.34 | 13.36 | 1,336,336 | -0.36(-2.65%) |