Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.89 | 14.34 | 13.83 | 14.33 | 504,937 | +0.43(+3.09%) |
Jan 30, 2023 | 14.13 | 14.30 | 13.86 | 13.90 | 252,123 | -0.43(-3.00%) |
Jan 27, 2023 | 13.69 | 14.47 | 13.69 | 14.33 | 434,594 | +0.58(+4.22%) |
Jan 26, 2023 | 13.75 | 13.98 | 13.63 | 13.75 | 326,999 | -0.03(-0.22%) |
Jan 25, 2023 | 13.71 | 13.82 | 13.47 | 13.78 | 147,677 | -0.11(-0.79%) |
Jan 24, 2023 | 14.03 | 14.14 | 13.85 | 13.89 | 189,666 | -0.25(-1.77%) |
Jan 23, 2023 | 13.93 | 14.24 | 13.78 | 14.14 | 385,023 | +0.24(+1.73%) |
Jan 20, 2023 | 13.39 | 13.96 | 13.27 | 13.90 | 342,478 | +0.50(+3.73%) |
Jan 19, 2023 | 13.48 | 13.59 | 13.33 | 13.40 | 227,331 | -0.16(-1.18%) |
Jan 18, 2023 | 14.17 | 14.29 | 13.55 | 13.56 | 400,735 | -0.45(-3.21%) |
Jan 17, 2023 | 13.71 | 14.08 | 13.62 | 14.01 | 570,728 | +0.44(+3.24%) |
Jan 13, 2023 | 13.61 | 13.79 | 13.53 | 13.57 | 208,343 | -0.21(-1.52%) |
Jan 12, 2023 | 13.76 | 13.80 | 13.54 | 13.78 | 320,001 | +0.12(+0.88%) |
Jan 11, 2023 | 13.65 | 13.73 | 13.49 | 13.66 | 350,275 | +0.04(+0.29%) |
Jan 10, 2023 | 13.32 | 13.62 | 13.29 | 13.62 | 267,730 | +0.27(+2.02%) |
Jan 09, 2023 | 13.53 | 13.72 | 13.33 | 13.35 | 314,821 | -0.05(-0.37%) |
Jan 06, 2023 | 13.38 | 13.54 | 13.15 | 13.40 | 249,780 | +0.09(+0.68%) |
Jan 05, 2023 | 13.06 | 13.38 | 12.99 | 13.31 | 468,724 | +0.08(+0.60%) |
Jan 04, 2023 | 12.66 | 13.36 | 12.59 | 13.23 | 745,117 | +1.31(+10.99%) |
Jan 03, 2023 | 11.97 | 12.26 | 11.90 | 11.92 | 524,547 | +0.06(+0.51%) |
Dec 30, 2022 | 11.33 | 11.90 | 11.29 | 11.86 | 633,898 | +0.34(+2.95%) |
Dec 29, 2022 | 11.18 | 11.57 | 11.08 | 11.52 | 431,061 | +0.45(+4.07%) |
Dec 28, 2022 | 11.17 | 11.40 | 11.04 | 11.07 | 634,040 | -0.13(-1.16%) |
Dec 27, 2022 | 11.42 | 11.51 | 11.13 | 11.20 | 545,806 | -0.25(-2.18%) |
Dec 23, 2022 | 11.55 | 11.63 | 11.39 | 11.45 | 359,633 | -0.10(-0.87%) |
Dec 22, 2022 | 11.63 | 11.65 | 11.19 | 11.55 | 714,002 | -0.15(-1.28%) |
Dec 21, 2022 | 11.42 | 11.76 | 11.33 | 11.70 | 577,490 | +0.36(+3.17%) |
Dec 20, 2022 | 11.22 | 11.46 | 11.19 | 11.34 | 601,573 | +0.06(+0.53%) |
Dec 19, 2022 | 12.08 | 12.08 | 11.22 | 11.28 | 881,164 | -0.75(-6.23%) |
Dec 16, 2022 | 11.56 | 12.06 | 11.48 | 12.03 | 1,554,284 | +0.39(+3.35%) |
Dec 15, 2022 | 12.10 | 12.11 | 11.49 | 11.64 | 679,949 | -0.62(-5.06%) |
Dec 14, 2022 | 12.44 | 12.56 | 12.10 | 12.26 | 514,050 | -0.20(-1.61%) |
Dec 13, 2022 | 12.98 | 13.30 | 12.38 | 12.46 | 498,114 | -0.10(-0.80%) |
Dec 12, 2022 | 12.52 | 12.75 | 12.45 | 12.56 | 536,216 | +0.00(+0.00%) |
Dec 09, 2022 | 12.61 | 12.92 | 12.53 | 12.56 | 313,261 | -0.17(-1.34%) |
Dec 08, 2022 | 12.60 | 12.86 | 12.53 | 12.73 | 517,808 | +0.06(+0.47%) |
Dec 07, 2022 | 12.69 | 12.82 | 12.45 | 12.67 | 546,938 | -0.17(-1.32%) |
Dec 06, 2022 | 13.46 | 13.55 | 12.74 | 12.84 | 502,443 | -0.70(-5.17%) |
Dec 05, 2022 | 13.73 | 13.82 | 13.52 | 13.54 | 381,076 | -0.30(-2.17%) |
Dec 02, 2022 | 13.81 | 13.93 | 13.61 | 13.84 | 332,155 | -0.17(-1.21%) |
Dec 01, 2022 | 14.07 | 14.34 | 13.94 | 14.01 | 537,271 | -0.02(-0.14%) |
Nov 30, 2022 | 13.57 | 14.05 | 13.48 | 14.03 | 513,552 | +0.38(+2.78%) |
Nov 29, 2022 | 13.60 | 13.80 | 13.56 | 13.65 | 399,145 | +0.04(+0.29%) |
Nov 28, 2022 | 14.00 | 14.20 | 13.53 | 13.61 | 548,697 | -0.53(-3.75%) |
Nov 25, 2022 | 14.15 | 14.21 | 13.99 | 14.14 | 123,824 | -0.12(-0.84%) |
Nov 23, 2022 | 14.17 | 14.28 | 13.91 | 14.26 | 303,499 | +0.16(+1.13%) |
Nov 22, 2022 | 14.42 | 14.49 | 13.86 | 14.10 | 367,198 | -0.30(-2.08%) |
Nov 21, 2022 | 13.82 | 14.52 | 13.67 | 14.40 | 735,406 | +0.45(+3.23%) |
Nov 18, 2022 | 14.48 | 14.55 | 13.90 | 13.95 | 397,918 | -0.29(-2.04%) |
Nov 17, 2022 | 13.96 | 14.24 | 13.65 | 14.24 | 381,061 | +0.09(+0.64%) |
Nov 16, 2022 | 14.07 | 14.21 | 13.73 | 14.15 | 632,978 | -0.09(-0.63%) |
Nov 15, 2022 | 14.07 | 14.40 | 13.84 | 14.24 | 1,284,931 | +0.52(+3.79%) |
Nov 14, 2022 | 14.00 | 14.12 | 13.44 | 13.72 | 1,109,442 | -0.22(-1.58%) |
Nov 11, 2022 | 13.39 | 14.32 | 13.39 | 13.94 | 1,364,271 | +0.60(+4.50%) |
Nov 10, 2022 | 13.50 | 13.68 | 13.14 | 13.34 | 1,097,864 | +0.30(+2.30%) |
Nov 09, 2022 | 13.34 | 13.64 | 12.96 | 13.04 | 811,885 | -0.61(-4.47%) |
Nov 08, 2022 | 14.14 | 14.39 | 13.63 | 13.65 | 521,291 | -0.02(-0.15%) |
Nov 07, 2022 | 13.91 | 13.91 | 13.37 | 13.67 | 500,104 | -0.01(-0.07%) |
Nov 04, 2022 | 13.79 | 14.04 | 13.48 | 13.68 | 376,020 | -0.03(-0.22%) |
Nov 03, 2022 | 13.60 | 13.93 | 13.52 | 13.71 | 297,272 | -0.25(-1.79%) |
Nov 02, 2022 | 14.37 | 13.91 | 13.96 | 294,568 | -0.33(-2.31%) |