Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.83 | 16.00 | 15.78 | 15.98 | 375,552 | +0.42(+2.70%) |
Jan 30, 2023 | 15.71 | 15.76 | 15.54 | 15.56 | 375,257 | -0.42(-2.63%) |
Jan 27, 2023 | 15.98 | 16.04 | 15.84 | 15.98 | 384,625 | -0.08(-0.48%) |
Jan 26, 2023 | 15.92 | 16.06 | 15.86 | 16.06 | 199,612 | +0.13(+0.84%) |
Jan 25, 2023 | 15.74 | 15.92 | 15.67 | 15.92 | 167,773 | -0.10(-0.60%) |
Jan 24, 2023 | 16.00 | 16.06 | 15.92 | 16.02 | 164,972 | -0.14(-0.89%) |
Jan 23, 2023 | 15.97 | 16.17 | 15.96 | 16.16 | 180,603 | +0.24(+1.50%) |
Jan 20, 2023 | 15.69 | 15.92 | 15.64 | 15.92 | 217,554 | +0.19(+1.21%) |
Jan 19, 2023 | 15.61 | 15.76 | 15.57 | 15.73 | 164,360 | +0.10(+0.67%) |
Jan 18, 2023 | 16.02 | 16.07 | 15.63 | 15.63 | 421,096 | -0.21(-1.33%) |
Jan 17, 2023 | 15.99 | 15.99 | 15.81 | 15.84 | 287,006 | -0.32(-2.01%) |
Jan 13, 2023 | 15.98 | 16.17 | 15.97 | 16.16 | 349,801 | -0.04(-0.24%) |
Jan 12, 2023 | 16.16 | 16.24 | 15.91 | 16.20 | 454,988 | +0.18(+1.13%) |
Jan 11, 2023 | 16.03 | 16.03 | 15.87 | 16.02 | 411,695 | -0.13(-0.83%) |
Jan 10, 2023 | 15.86 | 16.15 | 15.86 | 16.15 | 345,870 | +0.43(+2.73%) |
Jan 09, 2023 | 15.71 | 15.87 | 15.68 | 15.72 | 556,859 | +0.05(+0.30%) |
Jan 06, 2023 | 15.23 | 15.69 | 15.13 | 15.67 | 163,535 | +0.46(+3.01%) |
Jan 05, 2023 | 15.28 | 15.28 | 15.16 | 15.22 | 447,323 | -0.27(-1.73%) |
Jan 04, 2023 | 15.33 | 15.51 | 15.23 | 15.48 | 925,602 | +0.50(+3.31%) |
Jan 03, 2023 | 15.08 | 15.18 | 14.87 | 14.99 | 871,230 | +0.23(+1.55%) |
Dec 30, 2022 | 14.84 | 14.86 | 14.72 | 14.76 | 327,151 | -0.11(-0.71%) |
Dec 29, 2022 | 14.69 | 14.89 | 14.67 | 14.86 | 228,598 | +0.50(+3.45%) |
Dec 28, 2022 | 14.52 | 14.60 | 14.37 | 14.37 | 201,904 | -0.13(-0.92%) |
Dec 27, 2022 | 14.47 | 14.55 | 14.39 | 14.50 | 198,281 | -0.24(-1.62%) |
Dec 23, 2022 | 14.70 | 14.75 | 14.60 | 14.74 | 307,227 | -0.03(-0.19%) |
Dec 22, 2022 | 14.75 | 14.80 | 14.59 | 14.77 | 144,314 | +0.04(+0.26%) |
Dec 21, 2022 | 14.66 | 14.76 | 14.61 | 14.73 | 243,041 | +0.28(+1.92%) |
Dec 20, 2022 | 14.30 | 14.51 | 14.30 | 14.45 | 192,674 | +0.32(+2.30%) |
Dec 19, 2022 | 14.27 | 14.30 | 14.13 | 14.13 | 217,039 | -0.11(-0.74%) |
Dec 16, 2022 | 14.23 | 14.31 | 14.13 | 14.23 | 374,344 | -0.05(-0.33%) |
Dec 15, 2022 | 14.41 | 14.41 | 14.20 | 14.28 | 773,179 | -0.31(-2.09%) |
Dec 14, 2022 | 14.62 | 14.72 | 14.48 | 14.59 | 98,098 | -0.02(-0.13%) |
Dec 13, 2022 | 14.68 | 14.76 | 14.47 | 14.60 | 314,334 | +0.29(+2.06%) |
Dec 12, 2022 | 14.21 | 14.32 | 14.14 | 14.31 | 269,536 | +0.33(+2.35%) |
Dec 09, 2022 | 13.98 | 14.08 | 13.92 | 13.98 | 440,815 | -0.06(-0.40%) |
Dec 08, 2022 | 13.96 | 14.09 | 13.92 | 14.04 | 225,927 | +0.02(+0.13%) |
Dec 07, 2022 | 14.08 | 14.09 | 13.94 | 14.02 | 291,958 | +0.07(+0.47%) |
Dec 06, 2022 | 14.02 | 14.07 | 13.88 | 13.95 | 380,982 | -0.05(-0.33%) |
Dec 05, 2022 | 14.21 | 14.29 | 13.96 | 14.00 | 470,760 | -0.15(-1.06%) |
Dec 02, 2022 | 14.05 | 14.19 | 13.99 | 14.15 | 412,757 | -0.17(-1.18%) |
Dec 01, 2022 | 14.25 | 14.37 | 14.18 | 14.32 | 361,317 | +0.18(+1.26%) |
Nov 30, 2022 | 14.07 | 14.17 | 13.79 | 14.14 | 663,717 | +0.28(+2.03%) |
Nov 29, 2022 | 13.84 | 13.94 | 13.77 | 13.86 | 634,142 | +0.09(+0.68%) |
Nov 28, 2022 | 13.97 | 14.03 | 13.72 | 13.77 | 737,027 | -0.28(-2.00%) |
Nov 25, 2022 | 13.96 | 14.10 | 13.95 | 14.05 | 759,136 | +0.33(+2.39%) |
Nov 23, 2022 | 13.61 | 13.73 | 13.54 | 13.72 | 194,771 | +0.04(+0.27%) |
Nov 22, 2022 | 13.58 | 13.68 | 13.53 | 13.68 | 443,162 | +0.34(+2.53%) |
Nov 21, 2022 | 13.38 | 13.41 | 13.26 | 13.34 | 611,724 | -0.22(-1.59%) |
Nov 18, 2022 | 13.64 | 13.64 | 13.44 | 13.56 | 286,346 | -0.08(-0.55%) |
Nov 17, 2022 | 13.51 | 13.67 | 13.47 | 13.63 | 619,256 | -0.19(-1.36%) |
Nov 16, 2022 | 13.83 | 13.90 | 13.75 | 13.82 | 852,421 | +0.19(+1.38%) |
Nov 15, 2022 | 14.01 | 14.07 | 13.29 | 13.63 | 2,261,013 | +0.01(+0.07%) |
Nov 14, 2022 | 13.77 | 13.85 | 13.60 | 13.63 | 2,016,788 | -0.12(-0.89%) |
Nov 11, 2022 | 13.48 | 13.78 | 13.37 | 13.75 | 839,177 | +0.42(+3.17%) |
Nov 10, 2022 | 13.16 | 13.36 | 13.05 | 13.33 | 555,002 | +0.78(+6.20%) |
Nov 09, 2022 | 12.70 | 12.80 | 12.55 | 12.55 | 509,428 | -0.18(-1.40%) |
Nov 08, 2022 | 12.57 | 12.80 | 12.53 | 12.72 | 654,596 | +0.16(+1.27%) |
Nov 07, 2022 | 12.46 | 12.61 | 12.38 | 12.57 | 384,686 | +0.11(+0.90%) |
Nov 04, 2022 | 12.22 | 12.46 | 12.19 | 12.45 | 628,757 | +0.70(+5.99%) |
Nov 03, 2022 | 11.58 | 11.81 | 11.57 | 11.75 | 402,610 | -0.02(-0.16%) |
Nov 02, 2022 | 11.94 | 11.74 | 11.77 | 799,723 | -0.08(-0.63%) |