Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.51 | 14.54 | 14.48 | 14.54 | 2,517,447 | +0.06(+0.42%) |
Jan 30, 2023 | 14.50 | 14.52 | 14.47 | 14.48 | 2,912,040 | -0.05(-0.36%) |
Jan 27, 2023 | 14.48 | 14.55 | 14.47 | 14.53 | 2,961,258 | +0.04(+0.30%) |
Jan 26, 2023 | 14.49 | 14.50 | 14.45 | 14.49 | 3,842,327 | +0.06(+0.42%) |
Jan 25, 2023 | 14.36 | 14.44 | 14.31 | 14.43 | 3,345,523 | -0.01(-0.06%) |
Jan 24, 2023 | 14.42 | 14.45 | 14.40 | 14.44 | 2,579,095 | -0.01(-0.06%) |
Jan 23, 2023 | 14.36 | 14.45 | 14.34 | 14.45 | 5,162,824 | +0.11(+0.78%) |
Jan 20, 2023 | 14.18 | 14.35 | 14.11 | 14.33 | 4,901,137 | +0.21(+1.51%) |
Jan 19, 2023 | 14.05 | 14.15 | 14.04 | 14.12 | 2,716,398 | +0.01(+0.06%) |
Jan 18, 2023 | 14.16 | 14.17 | 14.11 | 14.11 | 2,511,038 | -0.03(-0.18%) |
Jan 17, 2023 | 14.12 | 14.15 | 14.10 | 14.14 | 2,985,909 | +0.02(+0.12%) |
Jan 13, 2023 | 14.02 | 14.12 | 14.01 | 14.12 | 2,344,516 | +0.03(+0.24%) |
Jan 12, 2023 | 14.01 | 14.09 | 13.94 | 14.09 | 4,091,010 | +0.12(+0.85%) |
Jan 11, 2023 | 13.90 | 13.97 | 13.87 | 13.97 | 2,531,817 | +0.11(+0.80%) |
Jan 10, 2023 | 13.74 | 13.86 | 13.74 | 13.86 | 3,997,110 | +0.09(+0.62%) |
Jan 09, 2023 | 13.78 | 13.90 | 13.76 | 13.77 | 4,188,680 | +0.05(+0.37%) |
Jan 06, 2023 | 13.49 | 13.75 | 13.38 | 13.72 | 4,892,883 | +0.28(+2.09%) |
Jan 05, 2023 | 13.52 | 13.52 | 13.42 | 13.44 | 4,962,447 | -0.13(-0.94%) |
Jan 04, 2023 | 13.57 | 13.63 | 13.45 | 13.57 | 4,962,044 | +0.04(+0.31%) |
Jan 03, 2023 | 13.63 | 13.69 | 13.42 | 13.52 | 6,164,481 | -0.04(-0.31%) |
Dec 30, 2022 | 13.47 | 13.57 | 13.41 | 13.57 | 7,226,918 | -0.01(-0.06%) |
Dec 29, 2022 | 13.42 | 13.59 | 13.40 | 13.57 | 6,739,521 | +0.27(+1.99%) |
Dec 28, 2022 | 13.46 | 13.51 | 13.30 | 13.31 | 6,051,577 | -0.13(-0.94%) |
Dec 27, 2022 | 13.55 | 13.55 | 13.42 | 13.44 | 5,214,989 | -0.13(-0.93%) |
Dec 23, 2022 | 13.52 | 13.57 | 13.42 | 13.56 | 3,636,279 | +0.03(+0.19%) |
Dec 22, 2022 | 13.62 | 13.64 | 13.36 | 13.54 | 5,638,098 | -0.18(-1.29%) |
Dec 21, 2022 | 13.65 | 13.75 | 13.58 | 13.71 | 3,313,009 | +0.13(+0.93%) |
Dec 20, 2022 | 13.57 | 13.64 | 13.51 | 13.59 | 7,708,765 | -0.01(-0.06%) |
Dec 19, 2022 | 13.67 | 13.73 | 13.55 | 13.60 | 3,602,830 | -0.08(-0.56%) |
Dec 16, 2022 | 13.76 | 13.86 | 13.63 | 13.67 | 4,723,971 | -0.13(-0.98%) |
Dec 15, 2022 | 14.02 | 14.05 | 13.76 | 13.81 | 5,020,298 | -0.30(-2.09%) |
Dec 14, 2022 | 14.06 | 14.14 | 13.97 | 14.10 | 4,218,496 | +0.04(+0.30%) |
Dec 13, 2022 | 14.13 | 14.16 | 14.00 | 14.06 | 4,988,631 | +0.15(+1.09%) |
Dec 12, 2022 | 13.85 | 13.93 | 13.82 | 13.91 | 3,052,967 | +0.06(+0.43%) |
Dec 09, 2022 | 13.87 | 13.94 | 13.84 | 13.85 | 2,544,809 | -0.03(-0.18%) |
Dec 08, 2022 | 13.83 | 13.91 | 13.77 | 13.87 | 2,665,033 | +0.09(+0.67%) |
Dec 07, 2022 | 13.76 | 13.82 | 13.72 | 13.78 | 3,481,481 | -0.02(-0.12%) |
Dec 06, 2022 | 13.94 | 13.97 | 13.76 | 13.80 | 3,371,711 | -0.14(-1.03%) |
Dec 05, 2022 | 13.98 | 14.02 | 13.91 | 13.94 | 2,986,767 | -0.08(-0.60%) |
Dec 02, 2022 | 13.93 | 14.04 | 13.91 | 14.03 | 2,342,186 | +0.01(+0.06%) |
Dec 01, 2022 | 14.02 | 14.04 | 13.97 | 14.02 | 3,167,975 | +0.03(+0.18%) |
Nov 30, 2022 | 13.76 | 14.00 | 13.71 | 13.99 | 5,548,013 | +0.26(+1.91%) |
Nov 29, 2022 | 13.81 | 13.81 | 13.69 | 13.73 | 2,159,959 | -0.04(-0.31%) |
Nov 28, 2022 | 13.82 | 13.87 | 13.76 | 13.77 | 3,734,058 | -0.11(-0.79%) |
Nov 25, 2022 | 13.89 | 13.89 | 13.86 | 13.88 | 1,365,755 | +0.00(+0.00%) |
Nov 23, 2022 | 13.81 | 13.91 | 13.81 | 13.88 | 2,998,156 | +0.08(+0.55%) |
Nov 22, 2022 | 13.71 | 13.82 | 13.68 | 13.81 | 2,509,022 | +0.10(+0.74%) |
Nov 21, 2022 | 13.74 | 13.75 | 13.67 | 13.71 | 3,427,691 | -0.05(-0.40%) |
Nov 18, 2022 | 13.86 | 13.90 | 13.67 | 13.76 | 4,321,942 | +0.03(+0.18%) |
Nov 17, 2022 | 13.69 | 13.75 | 13.69 | 13.74 | 3,341,062 | -0.01(-0.06%) |
Nov 16, 2022 | 13.74 | 13.75 | 13.73 | 13.74 | 2,830,539 | +0.01(+0.06%) |
Nov 15, 2022 | 13.78 | 13.78 | 13.72 | 13.74 | 4,760,595 | +0.00(+0.00%) |
Nov 14, 2022 | 13.72 | 13.75 | 13.70 | 13.74 | 10,465,834 | +0.03(+0.24%) |
Nov 11, 2022 | 13.70 | 13.72 | 13.66 | 13.70 | 3,295,299 | +0.03(+0.18%) |
Nov 10, 2022 | 13.63 | 13.69 | 13.58 | 13.68 | 5,788,406 | +0.40(+3.02%) |
Nov 09, 2022 | 13.40 | 13.42 | 13.25 | 13.28 | 4,100,275 | -0.16(-1.18%) |
Nov 08, 2022 | 13.44 | 13.50 | 13.30 | 13.44 | 5,306,748 | +0.06(+0.44%) |
Nov 07, 2022 | 13.30 | 13.39 | 13.24 | 13.38 | 3,940,148 | +0.12(+0.88%) |
Nov 04, 2022 | 13.31 | 13.33 | 13.09 | 13.26 | 7,055,974 | +0.15(+1.15%) |
Nov 03, 2022 | 13.19 | 13.24 | 13.09 | 13.11 | 5,147,120 | -0.16(-1.20%) |
Nov 02, 2022 | 13.46 | 13.52 | 13.26 | 13.27 | 8,194,166 | -0.18(-1.37%) |