Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.07 | 14.60 | 13.93 | 14.39 | 106,071 | +0.41(+2.95%) |
Jan 30, 2023 | 14.04 | 14.21 | 13.81 | 13.97 | 38,654 | -0.17(-1.18%) |
Jan 27, 2023 | 13.90 | 14.25 | 13.90 | 14.14 | 47,904 | +0.13(+0.91%) |
Jan 26, 2023 | 14.05 | 14.31 | 13.93 | 14.01 | 38,703 | -0.13(-0.90%) |
Jan 25, 2023 | 13.89 | 14.19 | 13.83 | 14.14 | 35,547 | +0.18(+1.27%) |
Jan 24, 2023 | 13.72 | 14.04 | 13.65 | 13.96 | 36,203 | +0.21(+1.50%) |
Jan 23, 2023 | 13.94 | 14.12 | 13.63 | 13.76 | 137,256 | -0.16(-1.13%) |
Jan 20, 2023 | 13.92 | 13.99 | 13.43 | 13.92 | 155,252 | +0.01(+0.07%) |
Jan 19, 2023 | 14.04 | 14.19 | 13.76 | 13.91 | 44,115 | -0.16(-1.12%) |
Jan 18, 2023 | 14.55 | 14.63 | 13.87 | 14.06 | 76,404 | -0.45(-3.11%) |
Jan 17, 2023 | 14.44 | 14.73 | 14.24 | 14.51 | 44,149 | +0.09(+0.61%) |
Jan 13, 2023 | 14.13 | 14.67 | 14.13 | 14.43 | 67,536 | +0.17(+1.17%) |
Jan 12, 2023 | 14.28 | 14.44 | 13.94 | 14.26 | 67,215 | -0.11(-0.75%) |
Jan 11, 2023 | 14.43 | 14.53 | 14.08 | 14.37 | 57,457 | +0.02(+0.14%) |
Jan 10, 2023 | 14.47 | 14.59 | 14.21 | 14.35 | 46,999 | -0.05(-0.34%) |
Jan 09, 2023 | 14.11 | 14.60 | 14.05 | 14.40 | 45,597 | +0.01(+0.07%) |
Jan 06, 2023 | 14.05 | 14.60 | 14.05 | 14.39 | 60,866 | +0.34(+2.45%) |
Jan 05, 2023 | 13.99 | 14.09 | 13.76 | 14.04 | 33,431 | -0.03(-0.21%) |
Jan 04, 2023 | 14.29 | 14.44 | 13.95 | 14.07 | 48,711 | -0.22(-1.51%) |
Jan 03, 2023 | 14.34 | 14.65 | 13.96 | 14.29 | 70,196 | -0.25(-1.69%) |
Dec 30, 2022 | 14.80 | 14.99 | 14.48 | 14.53 | 41,691 | -0.37(-2.47%) |
Dec 29, 2022 | 14.83 | 15.19 | 14.73 | 14.90 | 67,807 | +0.21(+1.46%) |
Dec 28, 2022 | 14.79 | 14.97 | 14.65 | 14.69 | 49,986 | -0.07(-0.46%) |
Dec 27, 2022 | 14.37 | 14.90 | 14.36 | 14.76 | 77,250 | +0.31(+2.16%) |
Dec 23, 2022 | 14.51 | 14.58 | 14.25 | 14.44 | 22,588 | -0.04(-0.27%) |
Dec 22, 2022 | 14.49 | 14.65 | 14.28 | 14.48 | 39,127 | -0.19(-1.26%) |
Dec 21, 2022 | 15.13 | 15.13 | 14.67 | 14.67 | 44,481 | -0.33(-2.21%) |
Dec 20, 2022 | 14.82 | 15.15 | 14.54 | 15.00 | 70,515 | +0.11(+0.72%) |
Dec 19, 2022 | 14.33 | 14.98 | 14.25 | 14.89 | 89,253 | +0.57(+3.95%) |
Dec 16, 2022 | 14.90 | 14.90 | 14.31 | 14.33 | 282,406 | -0.50(-3.36%) |
Dec 15, 2022 | 15.30 | 15.30 | 14.55 | 14.82 | 76,120 | -0.39(-2.57%) |
Dec 14, 2022 | 15.11 | 15.44 | 14.97 | 15.21 | 95,143 | +0.28(+1.90%) |
Dec 13, 2022 | 15.19 | 15.23 | 14.70 | 14.93 | 101,713 | +0.03(+0.20%) |
Dec 12, 2022 | 14.41 | 15.14 | 14.32 | 14.90 | 92,265 | +0.43(+2.97%) |
Dec 09, 2022 | 14.49 | 14.63 | 14.34 | 14.47 | 40,062 | -0.04(-0.27%) |
Dec 08, 2022 | 14.41 | 14.72 | 14.26 | 14.51 | 69,010 | +0.10(+0.68%) |
Dec 07, 2022 | 14.18 | 14.50 | 13.97 | 14.41 | 44,041 | +0.23(+1.65%) |
Dec 06, 2022 | 14.78 | 14.83 | 14.18 | 14.18 | 52,976 | -0.60(-4.03%) |
Dec 05, 2022 | 14.55 | 14.81 | 14.27 | 14.78 | 93,171 | +0.30(+2.09%) |
Dec 02, 2022 | 14.44 | 14.65 | 14.23 | 14.47 | 72,922 | -0.01(-0.07%) |
Dec 01, 2022 | 14.36 | 14.74 | 14.22 | 14.48 | 108,776 | +0.26(+1.85%) |
Nov 30, 2022 | 13.95 | 14.33 | 13.76 | 14.22 | 107,182 | +0.27(+1.96%) |
Nov 29, 2022 | 14.00 | 14.09 | 13.67 | 13.95 | 87,275 | +0.01(+0.07%) |
Nov 28, 2022 | 13.90 | 14.33 | 13.80 | 13.94 | 98,943 | -0.20(-1.38%) |
Nov 25, 2022 | 13.98 | 14.45 | 13.80 | 14.13 | 47,152 | +0.08(+0.56%) |
Nov 23, 2022 | 14.75 | 14.75 | 13.95 | 14.05 | 145,176 | -0.62(-4.26%) |
Nov 22, 2022 | 14.72 | 14.86 | 14.50 | 14.68 | 104,737 | -0.05(-0.33%) |
Nov 21, 2022 | 15.26 | 15.28 | 14.52 | 14.73 | 208,677 | -0.64(-4.19%) |
Nov 18, 2022 | 15.37 | 15.73 | 15.05 | 15.37 | 217,273 | -0.05(-0.32%) |
Nov 17, 2022 | 15.27 | 15.83 | 14.85 | 15.42 | 240,294 | -0.16(-1.00%) |
Nov 16, 2022 | 14.28 | 16.01 | 14.00 | 15.58 | 407,391 | +2.20(+16.42%) |
Nov 15, 2022 | 16.44 | 16.44 | 13.08 | 13.38 | 738,211 | -3.72(-21.76%) |
Nov 14, 2022 | 17.09 | 17.27 | 16.67 | 17.10 | 121,120 | +0.00(+0.00%) |
Nov 11, 2022 | 17.82 | 17.82 | 17.10 | 17.10 | 76,096 | -0.81(-4.53%) |
Nov 10, 2022 | 18.00 | 18.08 | 17.63 | 17.91 | 80,620 | +0.26(+1.49%) |
Nov 09, 2022 | 17.68 | 18.08 | 17.58 | 17.65 | 51,944 | -0.03(-0.17%) |
Nov 08, 2022 | 18.05 | 18.05 | 17.10 | 17.68 | 93,480 | -0.37(-2.06%) |
Nov 07, 2022 | 18.37 | 18.64 | 17.86 | 18.05 | 92,074 | -0.30(-1.65%) |
Nov 04, 2022 | 18.09 | 18.35 | 17.67 | 18.35 | 97,826 | +0.51(+2.85%) |
Nov 03, 2022 | 17.64 | 18.03 | 17.51 | 17.84 | 53,211 | +0.07(+0.38%) |
Nov 02, 2022 | 17.89 | 18.27 | 17.58 | 17.77 | 44,280 | -0.13(-0.71%) |