Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.46 | 14.87 | 14.31 | 14.83 | 413,250 | +0.49(+3.41%) |
Jan 30, 2023 | 14.53 | 14.67 | 14.25 | 14.34 | 367,910 | -0.24(-1.68%) |
Jan 27, 2023 | 14.75 | 14.84 | 14.52 | 14.59 | 223,315 | -0.20(-1.33%) |
Jan 26, 2023 | 14.92 | 15.10 | 14.61 | 14.78 | 1,118,633 | -0.04(-0.26%) |
Jan 25, 2023 | 14.71 | 14.86 | 14.64 | 14.82 | 309,043 | +0.09(+0.60%) |
Jan 24, 2023 | 14.73 | 14.94 | 14.70 | 14.73 | 253,221 | -0.07(-0.46%) |
Jan 23, 2023 | 14.70 | 14.94 | 14.58 | 14.80 | 289,613 | +0.11(+0.73%) |
Jan 20, 2023 | 14.83 | 14.87 | 14.68 | 14.70 | 234,019 | -0.01(-0.07%) |
Jan 19, 2023 | 14.91 | 14.91 | 14.65 | 14.71 | 260,190 | -0.19(-1.25%) |
Jan 18, 2023 | 15.23 | 15.34 | 14.75 | 14.89 | 211,258 | -0.29(-1.94%) |
Jan 17, 2023 | 15.21 | 15.30 | 15.12 | 15.19 | 149,381 | +0.03(+0.19%) |
Jan 13, 2023 | 15.19 | 15.23 | 14.98 | 15.16 | 104,865 | -0.01(-0.06%) |
Jan 12, 2023 | 14.67 | 15.27 | 14.50 | 15.17 | 254,102 | +0.55(+3.75%) |
Jan 11, 2023 | 14.46 | 14.69 | 14.38 | 14.62 | 189,513 | +0.21(+1.43%) |
Jan 10, 2023 | 14.21 | 14.42 | 14.14 | 14.41 | 174,123 | +0.20(+1.38%) |
Jan 09, 2023 | 14.41 | 14.55 | 14.20 | 14.22 | 151,848 | -0.10(-0.68%) |
Jan 06, 2023 | 14.07 | 14.33 | 13.94 | 14.31 | 239,073 | +0.39(+2.82%) |
Jan 05, 2023 | 14.25 | 14.25 | 13.87 | 13.92 | 240,558 | -0.36(-2.54%) |
Jan 04, 2023 | 14.15 | 14.36 | 14.10 | 14.28 | 192,493 | +0.21(+1.46%) |
Jan 03, 2023 | 14.22 | 14.25 | 13.92 | 14.08 | 351,708 | -0.02(-0.14%) |
Dec 30, 2022 | 13.76 | 14.19 | 13.72 | 14.10 | 647,728 | +0.14(+0.98%) |
Dec 29, 2022 | 13.76 | 14.11 | 13.63 | 13.96 | 221,414 | +0.36(+2.67%) |
Dec 28, 2022 | 13.75 | 13.99 | 13.49 | 13.60 | 333,529 | -0.24(-1.70%) |
Dec 27, 2022 | 13.72 | 13.83 | 13.42 | 13.83 | 196,861 | +0.21(+1.51%) |
Dec 23, 2022 | 13.51 | 13.78 | 13.50 | 13.63 | 160,477 | -0.03(-0.22%) |
Dec 22, 2022 | 13.68 | 13.68 | 13.34 | 13.66 | 300,531 | -0.06(-0.43%) |
Dec 21, 2022 | 13.92 | 14.01 | 13.62 | 13.72 | 261,753 | -0.14(-0.99%) |
Dec 20, 2022 | 14.54 | 14.54 | 13.65 | 13.85 | 470,581 | -0.84(-5.73%) |
Dec 19, 2022 | 14.93 | 14.93 | 14.51 | 14.70 | 210,279 | -0.28(-1.90%) |
Dec 16, 2022 | 14.94 | 15.30 | 14.89 | 14.98 | 435,866 | -0.12(-0.78%) |
Dec 15, 2022 | 15.36 | 15.42 | 15.01 | 15.10 | 237,127 | -0.50(-3.20%) |
Dec 14, 2022 | 15.49 | 15.71 | 15.32 | 15.60 | 203,618 | +0.19(+1.21%) |
Dec 13, 2022 | 15.73 | 15.75 | 15.35 | 15.41 | 519,827 | -0.01(-0.06%) |
Dec 12, 2022 | 15.41 | 15.58 | 15.32 | 15.42 | 185,484 | +0.02(+0.13%) |
Dec 09, 2022 | 15.67 | 15.81 | 15.33 | 15.40 | 156,310 | -0.37(-2.36%) |
Dec 08, 2022 | 15.70 | 16.13 | 15.67 | 15.77 | 178,587 | +0.08(+0.50%) |
Dec 07, 2022 | 15.96 | 16.09 | 15.63 | 15.70 | 124,193 | -0.37(-2.32%) |
Dec 06, 2022 | 16.29 | 16.38 | 15.96 | 16.07 | 142,408 | -0.31(-1.91%) |
Dec 05, 2022 | 16.35 | 16.69 | 16.29 | 16.38 | 172,857 | +0.38(+2.39%) |
Dec 02, 2022 | 15.78 | 16.16 | 15.75 | 16.00 | 92,273 | +0.02(+0.12%) |
Dec 01, 2022 | 15.91 | 16.16 | 15.91 | 15.98 | 160,314 | +0.07(+0.43%) |
Nov 30, 2022 | 15.81 | 15.92 | 15.45 | 15.91 | 185,085 | +0.11(+0.68%) |
Nov 29, 2022 | 15.87 | 15.95 | 15.77 | 15.80 | 88,473 | -0.08(-0.49%) |
Nov 28, 2022 | 15.84 | 15.97 | 15.70 | 15.88 | 96,601 | +0.03(+0.19%) |
Nov 25, 2022 | 15.72 | 15.99 | 15.72 | 15.85 | 124,069 | +0.19(+1.19%) |
Nov 23, 2022 | 15.29 | 15.88 | 15.28 | 15.67 | 146,058 | +0.28(+1.85%) |
Nov 22, 2022 | 15.38 | 15.55 | 15.27 | 15.38 | 139,373 | +0.00(+0.00%) |
Nov 21, 2022 | 15.53 | 15.53 | 15.27 | 15.38 | 161,491 | -0.07(-0.44%) |
Nov 18, 2022 | 15.75 | 15.75 | 15.38 | 15.45 | 108,173 | +0.02(+0.13%) |
Nov 17, 2022 | 15.37 | 15.70 | 15.22 | 15.43 | 134,762 | -0.04(-0.25%) |
Nov 16, 2022 | 15.44 | 15.54 | 15.32 | 15.47 | 133,963 | -0.04(-0.25%) |
Nov 15, 2022 | 15.45 | 15.72 | 15.45 | 15.51 | 162,050 | +0.25(+1.66%) |
Nov 14, 2022 | 15.52 | 15.83 | 15.23 | 15.25 | 267,002 | -0.16(-1.01%) |
Nov 11, 2022 | 15.13 | 15.49 | 15.13 | 15.41 | 175,434 | +0.36(+2.40%) |
Nov 10, 2022 | 14.89 | 15.24 | 14.85 | 15.05 | 224,054 | +0.58(+3.98%) |
Nov 09, 2022 | 14.81 | 14.94 | 14.40 | 14.47 | 152,129 | -0.47(-3.14%) |
Nov 08, 2022 | 14.86 | 15.19 | 14.75 | 14.94 | 130,134 | +0.06(+0.39%) |
Nov 07, 2022 | 14.74 | 15.03 | 14.66 | 14.88 | 279,239 | +0.25(+1.74%) |
Nov 04, 2022 | 14.39 | 14.74 | 14.26 | 14.63 | 240,120 | +0.51(+3.60%) |
Nov 03, 2022 | 14.21 | 14.50 | 13.89 | 14.12 | 191,759 | -0.03(-0.21%) |
Nov 02, 2022 | 14.31 | 14.71 | 14.04 | 14.15 | 331,593 | -0.21(-1.43%) |