Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.32 | 16.50 | 16.19 | 16.47 | 887,922 | +0.14(+0.83%) |
Jan 30, 2023 | 16.47 | 16.84 | 16.33 | 16.33 | 1,410,823 | +0.08(+0.50%) |
Jan 27, 2023 | 15.78 | 16.26 | 15.76 | 16.25 | 807,168 | +0.57(+3.65%) |
Jan 26, 2023 | 15.62 | 15.75 | 15.28 | 15.68 | 504,358 | +0.21(+1.35%) |
Jan 25, 2023 | 15.38 | 15.49 | 15.09 | 15.47 | 624,301 | +0.04(+0.24%) |
Jan 24, 2023 | 15.71 | 15.71 | 15.32 | 15.43 | 719,711 | -0.18(-1.16%) |
Jan 23, 2023 | 15.75 | 15.77 | 15.29 | 15.62 | 1,158,746 | -0.25(-1.60%) |
Jan 20, 2023 | 15.08 | 15.87 | 14.99 | 15.87 | 988,362 | +0.95(+6.39%) |
Jan 19, 2023 | 14.82 | 15.01 | 14.57 | 14.92 | 976,961 | -0.07(-0.48%) |
Jan 18, 2023 | 15.22 | 15.34 | 14.92 | 14.99 | 1,210,207 | -0.15(-0.96%) |
Jan 17, 2023 | 14.69 | 15.17 | 14.69 | 15.13 | 1,350,982 | +0.49(+3.35%) |
Jan 13, 2023 | 14.53 | 14.77 | 14.46 | 14.64 | 924,620 | +0.12(+0.81%) |
Jan 12, 2023 | 14.33 | 14.70 | 14.27 | 14.53 | 726,694 | +0.20(+1.39%) |
Jan 11, 2023 | 14.37 | 14.60 | 14.27 | 14.33 | 669,925 | -0.01(-0.06%) |
Jan 10, 2023 | 14.06 | 14.38 | 14.06 | 14.34 | 1,053,378 | +0.29(+2.07%) |
Jan 09, 2023 | 14.15 | 14.24 | 13.92 | 14.04 | 826,398 | +0.00(+0.00%) |
Jan 06, 2023 | 13.76 | 14.19 | 13.70 | 14.04 | 1,165,081 | +0.42(+3.06%) |
Jan 05, 2023 | 13.62 | 13.65 | 13.32 | 13.63 | 621,987 | +0.14(+1.01%) |
Jan 04, 2023 | 13.52 | 13.67 | 13.30 | 13.49 | 751,486 | -0.19(-1.39%) |
Jan 03, 2023 | 14.02 | 14.12 | 13.60 | 13.68 | 910,627 | -0.26(-1.89%) |
Dec 30, 2022 | 13.81 | 13.98 | 13.70 | 13.94 | 563,290 | +0.04(+0.26%) |
Dec 29, 2022 | 13.75 | 14.07 | 13.75 | 13.91 | 598,203 | +0.18(+1.32%) |
Dec 28, 2022 | 13.90 | 14.10 | 13.66 | 13.73 | 673,263 | -0.30(-2.14%) |
Dec 27, 2022 | 14.24 | 14.30 | 13.79 | 14.03 | 1,066,178 | -0.09(-0.64%) |
Dec 23, 2022 | 14.02 | 14.22 | 13.83 | 14.12 | 589,110 | +0.16(+1.17%) |
Dec 22, 2022 | 14.12 | 14.21 | 13.68 | 13.95 | 621,196 | -0.27(-1.91%) |
Dec 21, 2022 | 13.78 | 14.27 | 13.71 | 14.23 | 1,548,899 | +0.62(+4.54%) |
Dec 20, 2022 | 12.91 | 13.63 | 12.83 | 13.61 | 1,354,177 | +0.85(+6.69%) |
Dec 19, 2022 | 13.35 | 13.41 | 12.62 | 12.76 | 1,007,787 | -0.54(-4.03%) |
Dec 16, 2022 | 13.34 | 13.44 | 13.08 | 13.29 | 1,402,635 | -0.18(-1.35%) |
Dec 15, 2022 | 13.30 | 13.58 | 13.29 | 13.47 | 808,095 | +0.19(+1.44%) |
Dec 14, 2022 | 13.45 | 13.50 | 13.10 | 13.28 | 786,146 | -0.12(-0.88%) |
Dec 13, 2022 | 13.67 | 13.83 | 13.37 | 13.40 | 925,867 | +0.08(+0.61%) |
Dec 12, 2022 | 13.35 | 13.54 | 13.27 | 13.32 | 700,526 | -0.03(-0.20%) |
Dec 09, 2022 | 13.28 | 13.57 | 13.19 | 13.35 | 601,066 | +0.08(+0.62%) |
Dec 08, 2022 | 13.15 | 13.45 | 13.10 | 13.26 | 686,437 | +0.36(+2.81%) |
Dec 07, 2022 | 13.16 | 13.18 | 12.66 | 12.90 | 985,594 | -0.25(-1.86%) |
Dec 06, 2022 | 13.28 | 13.47 | 13.02 | 13.15 | 742,958 | -0.13(-0.96%) |
Dec 05, 2022 | 13.53 | 13.95 | 13.22 | 13.27 | 845,877 | -0.06(-0.48%) |
Dec 02, 2022 | 13.12 | 13.37 | 12.99 | 13.34 | 653,129 | +0.23(+1.73%) |
Dec 01, 2022 | 13.52 | 13.64 | 13.03 | 13.11 | 899,438 | -0.35(-2.63%) |
Nov 30, 2022 | 13.35 | 13.46 | 12.96 | 13.46 | 884,024 | +0.18(+1.37%) |
Nov 29, 2022 | 13.44 | 13.78 | 13.18 | 13.28 | 1,062,396 | +0.14(+1.04%) |
Nov 28, 2022 | 13.42 | 13.48 | 12.99 | 13.15 | 821,989 | -0.34(-2.49%) |
Nov 25, 2022 | 13.30 | 13.80 | 13.30 | 13.48 | 632,140 | +0.26(+1.99%) |
Nov 23, 2022 | 13.06 | 13.22 | 12.88 | 13.22 | 863,149 | +0.23(+1.75%) |
Nov 22, 2022 | 13.15 | 13.23 | 12.95 | 12.99 | 814,979 | -0.07(-0.56%) |
Nov 21, 2022 | 12.82 | 13.07 | 12.66 | 13.06 | 1,117,142 | +0.10(+0.77%) |
Nov 18, 2022 | 13.46 | 13.72 | 12.86 | 12.96 | 1,720,792 | -0.66(-4.86%) |
Nov 17, 2022 | 13.29 | 13.77 | 13.19 | 13.63 | 1,533,190 | +0.11(+0.83%) |
Nov 16, 2022 | 13.89 | 14.02 | 13.45 | 13.51 | 1,522,402 | -0.47(-3.39%) |
Nov 15, 2022 | 14.15 | 14.20 | 13.86 | 13.99 | 1,415,225 | +0.03(+0.25%) |
Nov 14, 2022 | 14.02 | 14.18 | 13.66 | 13.95 | 2,077,171 | +0.04(+0.31%) |
Nov 11, 2022 | 13.58 | 13.94 | 13.32 | 13.91 | 2,498,195 | +0.79(+5.98%) |
Nov 10, 2022 | 12.63 | 13.47 | 12.56 | 13.13 | 2,897,305 | +0.87(+7.11%) |
Nov 09, 2022 | 12.65 | 12.77 | 12.23 | 12.25 | 1,055,846 | -0.47(-3.73%) |
Nov 08, 2022 | 12.75 | 12.92 | 12.57 | 12.73 | 1,257,585 | +0.09(+0.68%) |
Nov 07, 2022 | 12.86 | 12.97 | 12.57 | 12.64 | 1,000,163 | -0.14(-1.08%) |
Nov 04, 2022 | 12.13 | 12.82 | 12.13 | 12.78 | 1,266,846 | +0.96(+8.10%) |
Nov 03, 2022 | 11.81 | 11.99 | 11.71 | 11.82 | 714,250 | -0.06(-0.51%) |
Nov 02, 2022 | 12.09 | 12.32 | 11.88 | 11.88 | 991,463 | -0.28(-2.34%) |