Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.08 | 14.43 | 14.08 | 14.26 | 5,884 | +0.21(+1.48%) |
Jan 30, 2023 | 14.32 | 14.32 | 14.05 | 14.05 | 10,493 | -0.45(-3.08%) |
Jan 27, 2023 | 14.52 | 14.62 | 14.50 | 14.50 | 8,213 | -0.01(-0.06%) |
Jan 26, 2023 | 14.46 | 14.51 | 14.46 | 14.51 | 5,333 | +0.11(+0.76%) |
Jan 25, 2023 | 14.39 | 14.44 | 14.39 | 14.40 | 6,600 | +0.05(+0.32%) |
Jan 24, 2023 | 14.19 | 14.45 | 14.00 | 14.35 | 5,137 | +0.01(+0.10%) |
Jan 23, 2023 | 14.42 | 14.44 | 14.34 | 14.34 | 6,155 | +0.02(+0.13%) |
Jan 20, 2023 | 14.23 | 14.41 | 14.23 | 14.32 | 110,462 | +0.30(+2.17%) |
Jan 19, 2023 | 13.96 | 14.01 | 13.93 | 14.01 | 8,882 | +0.13(+0.92%) |
Jan 18, 2023 | 14.03 | 14.06 | 13.89 | 13.89 | 7,926 | -0.09(-0.65%) |
Jan 17, 2023 | 14.01 | 14.01 | 13.96 | 13.98 | 6,981 | -0.02(-0.13%) |
Jan 13, 2023 | 13.93 | 14.02 | 13.93 | 14.00 | 8,913 | +0.02(+0.13%) |
Jan 12, 2023 | 14.03 | 14.03 | 13.85 | 13.98 | 9,378 | +0.13(+0.92%) |
Jan 11, 2023 | 13.54 | 13.87 | 13.54 | 13.85 | 30,381 | +0.61(+4.62%) |
Jan 10, 2023 | 13.26 | 13.26 | 13.20 | 13.24 | 7,013 | -0.02(-0.15%) |
Jan 09, 2023 | 13.32 | 13.32 | 13.26 | 13.26 | 7,999 | +0.07(+0.55%) |
Jan 06, 2023 | 13.10 | 13.20 | 13.10 | 13.19 | 5,116 | +0.22(+1.69%) |
Jan 05, 2023 | 12.97 | 12.98 | 12.94 | 12.97 | 26,674 | -0.04(-0.28%) |
Jan 04, 2023 | 13.05 | 13.05 | 12.92 | 13.00 | 4,211 | +0.02(+0.14%) |
Jan 03, 2023 | 13.13 | 13.38 | 12.99 | 12.99 | 2,908 | +0.04(+0.27%) |
Dec 30, 2022 | 13.11 | 13.11 | 12.94 | 12.95 | 2,110 | +0.01(+0.08%) |
Dec 29, 2022 | 12.96 | 12.98 | 12.92 | 12.94 | 9,758 | -0.08(-0.65%) |
Dec 28, 2022 | 13.33 | 13.33 | 12.96 | 13.03 | 17,644 | -0.19(-1.47%) |
Dec 27, 2022 | 13.25 | 13.28 | 13.15 | 13.22 | 17,996 | +0.38(+2.97%) |
Dec 23, 2022 | 12.90 | 12.90 | 12.82 | 12.84 | 2,908 | +0.04(+0.35%) |
Dec 22, 2022 | 12.96 | 12.96 | 12.79 | 12.79 | 5,284 | -0.37(-2.83%) |
Dec 21, 2022 | 13.18 | 13.21 | 13.17 | 13.17 | 2,366 | +0.07(+0.53%) |
Dec 20, 2022 | 13.12 | 13.12 | 13.07 | 13.10 | 1,320 | -0.04(-0.34%) |
Dec 19, 2022 | 13.29 | 13.29 | 13.10 | 13.14 | 4,588 | -0.22(-1.65%) |
Dec 16, 2022 | 13.33 | 13.48 | 13.33 | 13.36 | 3,878 | -0.00(-0.02%) |
Dec 15, 2022 | 13.53 | 13.54 | 13.35 | 13.36 | 4,542 | -0.24(-1.77%) |
Dec 14, 2022 | 13.48 | 13.60 | 13.48 | 13.60 | 2,693 | +0.19(+1.41%) |
Dec 13, 2022 | 13.44 | 13.54 | 13.36 | 13.41 | 16,286 | +0.11(+0.81%) |
Dec 12, 2022 | 13.25 | 13.33 | 13.25 | 13.31 | 45,957 | +0.07(+0.53%) |
Dec 09, 2022 | 13.31 | 13.40 | 13.24 | 13.24 | 18,324 | -0.10(-0.73%) |
Dec 08, 2022 | 13.27 | 13.40 | 13.27 | 13.33 | 6,441 | +0.02(+0.13%) |
Dec 07, 2022 | 13.60 | 13.60 | 13.31 | 13.32 | 5,259 | -0.23(-1.66%) |
Dec 06, 2022 | 13.66 | 13.66 | 13.54 | 13.54 | 2,952 | +0.15(+1.09%) |
Dec 05, 2022 | 13.65 | 13.65 | 13.40 | 13.40 | 8,299 | -0.15(-1.11%) |
Dec 02, 2022 | 13.51 | 13.56 | 13.40 | 13.55 | 8,007 | -0.11(-0.84%) |
Dec 01, 2022 | 13.85 | 13.85 | 13.62 | 13.66 | 7,552 | -0.18(-1.32%) |
Nov 30, 2022 | 13.92 | 13.92 | 13.78 | 13.84 | 21,516 | +0.31(+2.26%) |
Nov 29, 2022 | 13.50 | 13.54 | 13.46 | 13.54 | 4,159 | +0.19(+1.45%) |
Nov 28, 2022 | 13.12 | 13.44 | 13.12 | 13.34 | 3,358 | -0.04(-0.26%) |
Nov 25, 2022 | 13.25 | 13.45 | 13.25 | 13.38 | 2,833 | +0.18(+1.34%) |
Nov 23, 2022 | 13.30 | 13.30 | 13.20 | 13.20 | 2,953 | +0.03(+0.20%) |
Nov 22, 2022 | 13.14 | 13.18 | 13.14 | 13.18 | 3,463 | +0.29(+2.25%) |
Nov 21, 2022 | 12.85 | 12.88 | 12.84 | 12.88 | 2,888 | +0.04(+0.27%) |
Nov 18, 2022 | 12.74 | 12.88 | 12.74 | 12.85 | 5,935 | -0.21(-1.62%) |
Nov 17, 2022 | 13.00 | 13.10 | 12.95 | 13.06 | 9,479 | -0.24(-1.79%) |
Nov 16, 2022 | 13.44 | 13.44 | 13.30 | 13.30 | 3,621 | -0.16(-1.18%) |
Nov 15, 2022 | 13.59 | 13.59 | 13.44 | 13.46 | 5,152 | +0.31(+2.35%) |
Nov 14, 2022 | 13.37 | 13.37 | 13.15 | 13.15 | 39,057 | -0.33(-2.47%) |
Nov 11, 2022 | 13.57 | 13.57 | 13.42 | 13.48 | 6,527 | +0.10(+0.73%) |
Nov 10, 2022 | 13.33 | 13.52 | 13.30 | 13.38 | 8,428 | +0.54(+4.19%) |
Nov 09, 2022 | 13.02 | 13.02 | 12.84 | 12.84 | 120,312 | -0.32(-2.41%) |
Nov 08, 2022 | 13.19 | 13.26 | 13.13 | 13.16 | 12,152 | -0.15(-1.16%) |
Nov 07, 2022 | 13.45 | 13.45 | 13.26 | 13.32 | 17,154 | +0.04(+0.27%) |
Nov 04, 2022 | 13.10 | 13.28 | 13.10 | 13.28 | 4,929 | +0.69(+5.46%) |
Nov 03, 2022 | 12.37 | 12.64 | 12.37 | 12.59 | 12,689 | +0.16(+1.28%) |
Nov 02, 2022 | 12.29 | 12.53 | 12.44 | 4,774 | +0.19(+1.51%) |