Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.91 | 15.27 | 14.81 | 15.25 | 385,241 | +0.38(+2.58%) |
Jan 30, 2023 | 15.33 | 15.69 | 14.86 | 14.87 | 564,897 | -0.49(-3.20%) |
Jan 27, 2023 | 15.41 | 15.53 | 15.14 | 15.36 | 442,812 | -0.15(-0.95%) |
Jan 26, 2023 | 15.61 | 15.93 | 14.83 | 15.50 | 693,174 | +0.06(+0.38%) |
Jan 25, 2023 | 15.21 | 15.58 | 15.21 | 15.44 | 379,300 | +0.18(+1.16%) |
Jan 24, 2023 | 15.42 | 15.43 | 15.18 | 15.27 | 373,381 | -0.18(-1.14%) |
Jan 23, 2023 | 15.11 | 15.48 | 15.11 | 15.44 | 569,644 | +0.35(+2.34%) |
Jan 20, 2023 | 14.87 | 15.15 | 14.80 | 15.09 | 640,708 | +0.36(+2.47%) |
Jan 19, 2023 | 14.76 | 14.81 | 14.62 | 14.73 | 574,246 | -0.10(-0.66%) |
Jan 18, 2023 | 14.83 | 15.07 | 14.70 | 14.83 | 457,357 | -0.09(-0.59%) |
Jan 17, 2023 | 14.88 | 15.01 | 14.79 | 14.91 | 339,234 | +0.03(+0.20%) |
Jan 13, 2023 | 14.80 | 14.98 | 14.54 | 14.88 | 535,253 | -0.11(-0.72%) |
Jan 12, 2023 | 14.84 | 15.08 | 14.71 | 14.99 | 387,955 | +0.29(+2.00%) |
Jan 11, 2023 | 14.57 | 14.74 | 14.52 | 14.70 | 169,058 | +0.14(+0.94%) |
Jan 10, 2023 | 14.34 | 14.65 | 14.21 | 14.56 | 237,746 | +0.15(+1.02%) |
Jan 09, 2023 | 14.70 | 14.70 | 14.35 | 14.41 | 297,113 | -0.24(-1.61%) |
Jan 06, 2023 | 14.34 | 14.81 | 14.27 | 14.65 | 401,231 | +0.40(+2.83%) |
Jan 05, 2023 | 14.45 | 14.75 | 14.09 | 14.25 | 323,180 | -0.27(-1.89%) |
Jan 04, 2023 | 14.21 | 14.82 | 14.21 | 14.52 | 318,141 | +0.47(+3.35%) |
Jan 03, 2023 | 14.12 | 14.26 | 13.82 | 14.05 | 465,775 | -0.02(-0.14%) |
Dec 30, 2022 | 14.06 | 14.17 | 13.93 | 14.07 | 242,313 | -0.07(-0.49%) |
Dec 29, 2022 | 13.71 | 14.17 | 13.43 | 14.14 | 299,834 | +0.48(+3.52%) |
Dec 28, 2022 | 13.75 | 13.91 | 13.61 | 13.66 | 233,939 | -0.06(-0.43%) |
Dec 27, 2022 | 13.78 | 13.90 | 13.63 | 13.72 | 192,681 | -0.19(-1.34%) |
Dec 23, 2022 | 13.86 | 14.02 | 13.85 | 13.90 | 198,128 | +0.00(+0.00%) |
Dec 22, 2022 | 13.78 | 13.93 | 13.63 | 13.90 | 332,205 | +0.07(+0.50%) |
Dec 21, 2022 | 13.63 | 13.90 | 13.62 | 13.83 | 289,876 | +0.24(+1.73%) |
Dec 20, 2022 | 13.55 | 13.78 | 13.50 | 13.60 | 303,914 | +0.04(+0.29%) |
Dec 19, 2022 | 13.49 | 13.62 | 13.42 | 13.56 | 316,630 | +0.02(+0.14%) |
Dec 16, 2022 | 13.46 | 13.69 | 13.35 | 13.54 | 848,586 | +0.01(+0.07%) |
Dec 15, 2022 | 13.57 | 13.70 | 13.42 | 13.53 | 461,263 | -0.17(-1.22%) |
Dec 14, 2022 | 14.08 | 14.17 | 13.63 | 13.70 | 406,385 | -0.43(-3.06%) |
Dec 13, 2022 | 14.39 | 14.61 | 14.02 | 14.13 | 620,992 | +0.02(+0.14%) |
Dec 12, 2022 | 14.20 | 14.24 | 13.83 | 14.11 | 463,852 | -0.09(-0.62%) |
Dec 09, 2022 | 14.19 | 14.28 | 13.97 | 14.20 | 424,745 | -0.03(-0.21%) |
Dec 08, 2022 | 14.55 | 14.66 | 14.13 | 14.23 | 493,319 | -0.32(-2.23%) |
Dec 07, 2022 | 13.94 | 14.60 | 13.93 | 14.55 | 397,471 | +0.56(+4.00%) |
Dec 06, 2022 | 13.67 | 14.05 | 13.43 | 13.99 | 384,179 | +0.27(+2.00%) |
Dec 05, 2022 | 14.02 | 14.08 | 13.59 | 13.72 | 459,138 | -0.34(-2.44%) |
Dec 02, 2022 | 14.06 | 14.21 | 13.91 | 14.06 | 533,710 | -0.19(-1.31%) |
Dec 01, 2022 | 13.81 | 14.32 | 13.76 | 14.25 | 600,365 | +0.49(+3.57%) |
Nov 30, 2022 | 13.40 | 13.76 | 12.93 | 13.76 | 805,522 | +0.30(+2.26%) |
Nov 29, 2022 | 13.54 | 13.65 | 13.43 | 13.45 | 422,888 | +0.11(+0.81%) |
Nov 28, 2022 | 13.50 | 13.60 | 13.26 | 13.34 | 559,736 | -0.28(-2.09%) |
Nov 25, 2022 | 13.55 | 13.76 | 13.47 | 13.63 | 353,788 | +0.16(+1.17%) |
Nov 23, 2022 | 13.54 | 13.56 | 13.36 | 13.47 | 528,727 | -0.08(-0.58%) |
Nov 22, 2022 | 13.87 | 13.89 | 13.48 | 13.55 | 520,932 | -0.21(-1.50%) |
Nov 21, 2022 | 14.10 | 14.10 | 13.69 | 13.76 | 513,139 | -0.42(-2.98%) |
Nov 18, 2022 | 14.48 | 14.48 | 14.07 | 14.18 | 287,017 | +0.17(+1.19%) |
Nov 17, 2022 | 14.09 | 14.09 | 13.71 | 14.01 | 288,570 | -0.22(-1.52%) |
Nov 16, 2022 | 14.74 | 14.79 | 14.16 | 14.23 | 196,167 | -0.52(-3.53%) |
Nov 15, 2022 | 14.78 | 14.98 | 14.60 | 14.75 | 314,780 | +0.20(+1.35%) |
Nov 14, 2022 | 15.00 | 15.11 | 14.53 | 14.55 | 372,136 | -0.51(-3.39%) |
Nov 11, 2022 | 14.82 | 15.21 | 14.82 | 15.06 | 275,705 | +0.28(+1.86%) |
Nov 10, 2022 | 14.02 | 14.94 | 14.02 | 14.79 | 464,117 | +0.93(+6.73%) |
Nov 09, 2022 | 13.91 | 13.97 | 13.79 | 13.85 | 278,421 | -0.14(-0.98%) |
Nov 08, 2022 | 14.08 | 14.32 | 13.81 | 13.99 | 422,782 | -0.34(-2.40%) |
Nov 07, 2022 | 14.41 | 14.71 | 14.17 | 14.34 | 288,557 | +0.01(+0.07%) |
Nov 04, 2022 | 14.30 | 14.40 | 14.04 | 14.33 | 317,568 | +0.24(+1.67%) |
Nov 03, 2022 | 14.81 | 14.81 | 14.09 | 14.09 | 322,351 | -0.81(-5.43%) |
Nov 02, 2022 | 15.69 | 15.71 | 14.89 | 14.90 | 456,859 | -0.78(-4.97%) |