Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.48 | 15.02 | 14.27 | 14.95 | 259,197 | +0.51(+3.53%) |
Jan 30, 2023 | 14.36 | 14.59 | 14.09 | 14.44 | 103,598 | -0.04(-0.28%) |
Jan 27, 2023 | 14.40 | 14.61 | 13.86 | 14.48 | 128,704 | +0.09(+0.63%) |
Jan 26, 2023 | 14.29 | 14.66 | 13.98 | 14.39 | 105,739 | +0.22(+1.55%) |
Jan 25, 2023 | 14.05 | 14.17 | 13.43 | 14.17 | 139,104 | +0.25(+1.80%) |
Jan 24, 2023 | 14.05 | 14.05 | 13.72 | 13.92 | 133,936 | +0.00(+0.00%) |
Jan 23, 2023 | 13.84 | 14.14 | 13.79 | 13.92 | 205,179 | +0.15(+1.09%) |
Jan 20, 2023 | 13.59 | 13.78 | 13.43 | 13.77 | 255,948 | +0.43(+3.22%) |
Jan 19, 2023 | 13.39 | 13.57 | 13.09 | 13.34 | 141,424 | -0.23(-1.69%) |
Jan 18, 2023 | 13.98 | 14.09 | 13.49 | 13.57 | 161,873 | -0.39(-2.79%) |
Jan 17, 2023 | 13.86 | 14.26 | 13.61 | 13.96 | 158,898 | +0.05(+0.36%) |
Jan 13, 2023 | 13.82 | 14.04 | 13.65 | 13.91 | 150,084 | +0.00(+0.00%) |
Jan 12, 2023 | 13.54 | 14.38 | 13.54 | 13.91 | 315,769 | +0.43(+3.19%) |
Jan 11, 2023 | 13.37 | 13.52 | 13.29 | 13.48 | 177,322 | +0.15(+1.13%) |
Jan 10, 2023 | 13.27 | 13.53 | 13.26 | 13.33 | 188,738 | +0.00(+0.00%) |
Jan 09, 2023 | 13.64 | 13.64 | 13.24 | 13.33 | 172,281 | -0.17(-1.26%) |
Jan 06, 2023 | 13.69 | 14.11 | 13.44 | 13.50 | 311,828 | +0.05(+0.37%) |
Jan 05, 2023 | 13.91 | 14.54 | 13.26 | 13.45 | 223,113 | -0.32(-2.32%) |
Jan 04, 2023 | 13.49 | 13.85 | 12.99 | 13.77 | 179,331 | +0.51(+3.85%) |
Jan 03, 2023 | 13.40 | 13.69 | 13.13 | 13.26 | 226,653 | +0.07(+0.53%) |
Dec 30, 2022 | 13.07 | 13.28 | 12.82 | 13.19 | 201,822 | -0.04(-0.30%) |
Dec 29, 2022 | 12.70 | 13.31 | 12.62 | 13.23 | 239,943 | +0.55(+4.34%) |
Dec 28, 2022 | 13.25 | 13.41 | 12.66 | 12.68 | 181,448 | -0.61(-4.59%) |
Dec 27, 2022 | 13.41 | 13.46 | 13.05 | 13.29 | 146,543 | -0.08(-0.60%) |
Dec 23, 2022 | 13.38 | 13.51 | 13.16 | 13.37 | 213,130 | +0.04(+0.30%) |
Dec 22, 2022 | 13.08 | 13.37 | 12.11 | 13.33 | 234,603 | +0.10(+0.76%) |
Dec 21, 2022 | 13.24 | 13.56 | 13.05 | 13.23 | 230,036 | +0.11(+0.84%) |
Dec 20, 2022 | 12.69 | 13.24 | 12.33 | 13.12 | 379,293 | +0.31(+2.42%) |
Dec 19, 2022 | 13.14 | 13.14 | 12.63 | 12.81 | 297,350 | -0.35(-2.66%) |
Dec 16, 2022 | 13.09 | 13.57 | 13.02 | 13.16 | 1,868,280 | -0.34(-2.52%) |
Dec 15, 2022 | 14.20 | 14.46 | 13.48 | 13.50 | 321,147 | -1.19(-8.10%) |
Dec 14, 2022 | 14.28 | 14.88 | 14.28 | 14.69 | 306,572 | +0.15(+1.03%) |
Dec 13, 2022 | 14.84 | 15.58 | 14.51 | 14.54 | 362,160 | -0.01(-0.07%) |
Dec 12, 2022 | 14.18 | 14.68 | 13.95 | 14.55 | 260,403 | +0.42(+2.97%) |
Dec 09, 2022 | 14.06 | 14.37 | 13.68 | 14.13 | 233,266 | +0.16(+1.15%) |
Dec 08, 2022 | 13.99 | 14.30 | 13.77 | 13.97 | 267,519 | +0.06(+0.43%) |
Dec 07, 2022 | 15.00 | 15.00 | 13.49 | 13.91 | 278,441 | -1.14(-7.57%) |
Dec 06, 2022 | 15.23 | 15.52 | 14.97 | 15.05 | 328,188 | -0.25(-1.63%) |
Dec 05, 2022 | 15.03 | 15.35 | 15.02 | 15.30 | 224,706 | +0.10(+0.66%) |
Dec 02, 2022 | 14.80 | 15.37 | 14.42 | 15.20 | 163,819 | +0.14(+0.93%) |
Dec 01, 2022 | 15.02 | 15.14 | 14.74 | 15.06 | 185,993 | +0.08(+0.53%) |
Nov 30, 2022 | 14.54 | 15.04 | 14.20 | 14.98 | 280,886 | +0.42(+2.88%) |
Nov 29, 2022 | 14.45 | 14.89 | 14.28 | 14.56 | 186,177 | +0.00(+0.00%) |
Nov 28, 2022 | 14.27 | 14.56 | 14.21 | 14.56 | 160,561 | +0.07(+0.48%) |
Nov 25, 2022 | 14.51 | 14.87 | 14.49 | 14.49 | 69,251 | -0.01(-0.07%) |
Nov 23, 2022 | 14.34 | 14.57 | 14.31 | 14.50 | 111,212 | +0.07(+0.49%) |
Nov 22, 2022 | 14.28 | 14.51 | 13.83 | 14.43 | 126,163 | +0.24(+1.69%) |
Nov 21, 2022 | 14.01 | 14.48 | 13.70 | 14.19 | 167,379 | +0.23(+1.65%) |
Nov 18, 2022 | 14.76 | 14.76 | 13.28 | 13.96 | 242,393 | -0.51(-3.52%) |
Nov 17, 2022 | 14.10 | 14.66 | 13.96 | 14.47 | 185,155 | -0.05(-0.34%) |
Nov 16, 2022 | 14.85 | 14.97 | 14.39 | 14.52 | 236,303 | -0.36(-2.42%) |
Nov 15, 2022 | 14.70 | 15.40 | 14.24 | 14.88 | 320,393 | +0.54(+3.77%) |
Nov 14, 2022 | 13.35 | 15.02 | 13.35 | 14.34 | 1,020,226 | +0.87(+6.46%) |
Nov 11, 2022 | 12.69 | 13.62 | 12.49 | 13.47 | 462,617 | +0.68(+5.32%) |
Nov 10, 2022 | 10.88 | 12.84 | 10.67 | 12.79 | 556,873 | +2.40(+23.10%) |
Nov 09, 2022 | 11.01 | 11.01 | 9.900 | 10.39 | 463,699 | -1.17(-10.12%) |
Nov 08, 2022 | 12.85 | 12.85 | 10.89 | 11.56 | 436,890 | -1.97(-14.56%) |
Nov 07, 2022 | 13.46 | 13.76 | 13.41 | 13.53 | 218,485 | +0.13(+0.97%) |
Nov 04, 2022 | 14.11 | 14.11 | 13.24 | 13.40 | 209,555 | -0.45(-3.25%) |
Nov 03, 2022 | 13.98 | 14.05 | 12.58 | 13.85 | 164,797 | -0.38(-2.67%) |
Nov 02, 2022 | 14.79 | 14.09 | 14.23 | 209,599 | -0.72(-4.82%) |