Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.60 | 13.92 | 13.39 | 13.90 | 834,861 | +0.70(+5.30%) |
Jan 30, 2023 | 13.28 | 13.31 | 13.17 | 13.20 | 504,015 | -0.10(-0.78%) |
Jan 27, 2023 | 12.98 | 13.39 | 12.90 | 13.30 | 754,741 | +0.43(+3.38%) |
Jan 26, 2023 | 12.44 | 12.88 | 12.37 | 12.87 | 1,019,851 | +0.67(+5.50%) |
Jan 25, 2023 | 13.00 | 13.05 | 12.10 | 12.20 | 810,149 | -0.94(-7.12%) |
Jan 24, 2023 | 13.24 | 13.25 | 13.10 | 13.13 | 331,806 | -0.15(-1.14%) |
Jan 23, 2023 | 13.09 | 13.35 | 13.09 | 13.28 | 527,286 | +0.16(+1.22%) |
Jan 20, 2023 | 13.00 | 13.13 | 12.91 | 13.12 | 560,584 | +0.18(+1.39%) |
Jan 19, 2023 | 13.09 | 13.09 | 12.90 | 12.94 | 413,101 | -0.18(-1.37%) |
Jan 18, 2023 | 13.46 | 13.46 | 13.05 | 13.12 | 393,959 | -0.38(-2.80%) |
Jan 17, 2023 | 13.65 | 13.67 | 13.46 | 13.50 | 305,762 | -0.15(-1.11%) |
Jan 13, 2023 | 13.48 | 13.69 | 13.35 | 13.65 | 251,412 | +0.07(+0.49%) |
Jan 12, 2023 | 13.44 | 13.64 | 13.38 | 13.59 | 317,960 | +0.21(+1.55%) |
Jan 11, 2023 | 13.39 | 13.44 | 13.26 | 13.38 | 361,077 | +0.04(+0.28%) |
Jan 10, 2023 | 13.30 | 13.45 | 13.18 | 13.34 | 392,257 | +0.08(+0.57%) |
Jan 09, 2023 | 13.42 | 13.56 | 13.21 | 13.26 | 556,610 | -0.17(-1.27%) |
Jan 06, 2023 | 13.23 | 13.43 | 13.16 | 13.43 | 271,037 | +0.35(+2.67%) |
Jan 05, 2023 | 13.20 | 13.20 | 12.98 | 13.08 | 294,543 | -0.15(-1.14%) |
Jan 04, 2023 | 13.41 | 13.46 | 13.16 | 13.24 | 528,765 | -0.05(-0.36%) |
Jan 03, 2023 | 13.25 | 13.30 | 13.10 | 13.28 | 544,948 | +0.08(+0.64%) |
Dec 30, 2022 | 13.21 | 13.28 | 13.15 | 13.20 | 310,337 | -0.04(-0.29%) |
Dec 29, 2022 | 13.09 | 13.29 | 13.07 | 13.24 | 453,310 | +0.21(+1.60%) |
Dec 28, 2022 | 13.27 | 13.29 | 13.03 | 13.03 | 264,690 | -0.19(-1.43%) |
Dec 27, 2022 | 13.16 | 13.27 | 13.08 | 13.22 | 260,067 | +0.09(+0.72%) |
Dec 23, 2022 | 13.07 | 13.19 | 13.04 | 13.12 | 240,400 | +0.08(+0.58%) |
Dec 22, 2022 | 13.13 | 13.13 | 12.84 | 13.05 | 317,967 | -0.11(-0.86%) |
Dec 21, 2022 | 13.03 | 13.23 | 13.00 | 13.16 | 454,030 | +0.26(+1.98%) |
Dec 20, 2022 | 12.91 | 13.03 | 12.90 | 12.90 | 359,335 | +0.06(+0.44%) |
Dec 19, 2022 | 12.72 | 12.89 | 12.69 | 12.85 | 313,807 | +0.13(+1.04%) |
Dec 16, 2022 | 12.73 | 12.87 | 12.64 | 12.72 | 1,064,806 | -0.10(-0.81%) |
Dec 15, 2022 | 12.97 | 13.08 | 12.76 | 12.82 | 530,777 | -0.23(-1.74%) |
Dec 14, 2022 | 13.42 | 13.46 | 13.04 | 13.05 | 640,750 | -0.42(-3.09%) |
Dec 13, 2022 | 13.73 | 13.87 | 13.35 | 13.46 | 941,666 | -0.10(-0.77%) |
Dec 12, 2022 | 13.56 | 13.66 | 13.42 | 13.57 | 496,203 | +0.07(+0.49%) |
Dec 09, 2022 | 13.44 | 13.55 | 13.43 | 13.50 | 259,170 | -0.01(-0.07%) |
Dec 08, 2022 | 13.51 | 13.59 | 13.45 | 13.51 | 393,316 | +0.05(+0.35%) |
Dec 07, 2022 | 13.57 | 13.67 | 13.46 | 13.46 | 433,976 | -0.10(-0.77%) |
Dec 06, 2022 | 13.53 | 13.59 | 13.45 | 13.57 | 400,109 | +0.09(+0.70%) |
Dec 05, 2022 | 13.96 | 13.96 | 13.42 | 13.47 | 595,874 | -0.43(-3.13%) |
Dec 02, 2022 | 13.77 | 13.94 | 13.73 | 13.91 | 284,295 | +0.02(+0.14%) |
Dec 01, 2022 | 13.97 | 13.97 | 13.80 | 13.89 | 298,560 | -0.02(-0.14%) |
Nov 30, 2022 | 13.73 | 13.91 | 13.41 | 13.91 | 582,720 | +0.18(+1.31%) |
Nov 29, 2022 | 13.64 | 13.76 | 13.59 | 13.73 | 365,055 | +0.06(+0.41%) |
Nov 28, 2022 | 13.89 | 13.89 | 13.60 | 13.67 | 288,487 | -0.22(-1.56%) |
Nov 25, 2022 | 13.91 | 13.96 | 13.82 | 13.89 | 284,395 | +0.05(+0.34%) |
Nov 23, 2022 | 13.85 | 13.95 | 13.83 | 13.84 | 265,225 | -0.07(-0.48%) |
Nov 22, 2022 | 13.92 | 14.01 | 13.81 | 13.91 | 356,972 | +0.02(+0.14%) |
Nov 21, 2022 | 13.71 | 13.89 | 13.71 | 13.89 | 389,171 | +0.18(+1.31%) |
Nov 18, 2022 | 13.83 | 13.92 | 13.71 | 13.71 | 504,243 | +0.09(+0.69%) |
Nov 17, 2022 | 13.60 | 13.67 | 13.52 | 13.61 | 322,060 | -0.09(-0.69%) |
Nov 16, 2022 | 13.93 | 13.93 | 13.68 | 13.71 | 478,208 | -0.25(-1.76%) |
Nov 15, 2022 | 13.96 | 14.10 | 13.80 | 13.95 | 330,126 | +0.09(+0.61%) |
Nov 14, 2022 | 13.93 | 14.01 | 13.83 | 13.87 | 364,412 | -0.07(-0.47%) |
Nov 11, 2022 | 14.17 | 14.22 | 13.91 | 13.93 | 381,055 | -0.16(-1.14%) |
Nov 10, 2022 | 13.79 | 14.16 | 13.77 | 14.10 | 475,578 | +0.55(+4.04%) |
Nov 09, 2022 | 13.42 | 13.63 | 13.34 | 13.55 | 341,193 | +0.08(+0.56%) |
Nov 08, 2022 | 13.56 | 13.65 | 13.41 | 13.47 | 528,346 | -0.13(-0.97%) |
Nov 07, 2022 | 13.70 | 13.76 | 13.55 | 13.60 | 615,008 | +0.02(+0.14%) |
Nov 04, 2022 | 13.38 | 13.59 | 13.32 | 13.59 | 436,829 | +0.39(+2.93%) |
Nov 03, 2022 | 13.19 | 13.21 | 13.00 | 13.20 | 304,339 | -0.10(-0.78%) |
Nov 02, 2022 | 13.46 | 13.19 | 13.30 | 581,873 | -0.16(-1.18%) |