Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.93 | 14.55 | 13.93 | 14.46 | 291,723 | +0.55(+3.95%) |
Jan 30, 2023 | 13.94 | 14.08 | 13.62 | 13.91 | 259,720 | -0.08(-0.57%) |
Jan 27, 2023 | 13.81 | 14.04 | 13.74 | 13.99 | 159,085 | +0.22(+1.60%) |
Jan 26, 2023 | 13.99 | 14.00 | 13.74 | 13.77 | 221,538 | -0.19(-1.36%) |
Jan 25, 2023 | 14.08 | 14.08 | 13.82 | 13.96 | 324,989 | +0.03(+0.22%) |
Jan 24, 2023 | 13.97 | 14.10 | 13.80 | 13.93 | 300,736 | -0.07(-0.50%) |
Jan 23, 2023 | 14.07 | 14.23 | 13.95 | 14.00 | 359,191 | -0.05(-0.36%) |
Jan 20, 2023 | 14.10 | 14.15 | 13.90 | 14.05 | 260,845 | +0.12(+0.86%) |
Jan 19, 2023 | 14.00 | 14.17 | 13.80 | 13.93 | 237,083 | -0.06(-0.43%) |
Jan 18, 2023 | 14.51 | 14.59 | 13.91 | 13.99 | 414,364 | -0.43(-2.98%) |
Jan 17, 2023 | 14.55 | 14.74 | 14.36 | 14.42 | 228,064 | -0.13(-0.89%) |
Jan 13, 2023 | 15.17 | 15.46 | 14.31 | 14.55 | 497,253 | -0.68(-4.46%) |
Jan 12, 2023 | 14.72 | 15.26 | 14.58 | 15.23 | 246,580 | +0.50(+3.39%) |
Jan 11, 2023 | 14.78 | 15.00 | 14.58 | 14.73 | 320,906 | -0.12(-0.81%) |
Jan 10, 2023 | 14.66 | 15.04 | 14.51 | 14.85 | 674,238 | +0.29(+1.99%) |
Jan 09, 2023 | 15.88 | 15.88 | 14.20 | 14.56 | 533,639 | -1.23(-7.79%) |
Jan 06, 2023 | 15.69 | 16.40 | 15.38 | 15.79 | 376,831 | +0.38(+2.47%) |
Jan 05, 2023 | 14.91 | 15.48 | 14.91 | 15.41 | 314,155 | +0.44(+2.94%) |
Jan 04, 2023 | 14.53 | 15.14 | 14.14 | 14.97 | 351,499 | +0.53(+3.67%) |
Jan 03, 2023 | 15.11 | 15.21 | 14.32 | 14.44 | 276,914 | -0.54(-3.60%) |
Dec 30, 2022 | 15.28 | 15.52 | 14.76 | 14.98 | 446,254 | -0.38(-2.47%) |
Dec 29, 2022 | 14.97 | 15.65 | 14.91 | 15.36 | 230,219 | +0.48(+3.23%) |
Dec 28, 2022 | 15.00 | 15.24 | 14.75 | 14.88 | 238,947 | -0.09(-0.60%) |
Dec 27, 2022 | 15.46 | 15.52 | 14.93 | 14.97 | 196,338 | -0.49(-3.17%) |
Dec 23, 2022 | 15.73 | 15.92 | 15.32 | 15.46 | 220,853 | -0.16(-1.02%) |
Dec 22, 2022 | 15.38 | 15.67 | 14.71 | 15.62 | 202,624 | +0.19(+1.23%) |
Dec 21, 2022 | 15.49 | 15.71 | 15.09 | 15.43 | 294,463 | -0.04(-0.26%) |
Dec 20, 2022 | 14.71 | 15.58 | 14.59 | 15.47 | 335,722 | +0.65(+4.39%) |
Dec 19, 2022 | 15.86 | 15.86 | 14.64 | 14.82 | 361,649 | -1.05(-6.62%) |
Dec 16, 2022 | 15.74 | 16.05 | 15.59 | 15.87 | 1,703,300 | +0.09(+0.57%) |
Dec 15, 2022 | 15.39 | 16.15 | 15.34 | 15.78 | 369,494 | +0.14(+0.90%) |
Dec 14, 2022 | 15.84 | 16.10 | 15.33 | 15.64 | 623,356 | -0.21(-1.32%) |
Dec 13, 2022 | 16.03 | 16.18 | 15.72 | 15.85 | 318,096 | +0.19(+1.21%) |
Dec 12, 2022 | 15.61 | 16.20 | 15.50 | 15.66 | 417,718 | +0.06(+0.38%) |
Dec 09, 2022 | 15.18 | 15.78 | 14.90 | 15.60 | 358,887 | +0.36(+2.36%) |
Dec 08, 2022 | 15.41 | 15.41 | 14.97 | 15.24 | 201,571 | -0.10(-0.65%) |
Dec 07, 2022 | 15.34 | 15.54 | 15.11 | 15.34 | 190,533 | -0.02(-0.13%) |
Dec 06, 2022 | 15.65 | 15.79 | 15.35 | 15.36 | 224,866 | -0.37(-2.35%) |
Dec 05, 2022 | 16.89 | 16.89 | 15.58 | 15.73 | 286,741 | -0.94(-5.64%) |
Dec 02, 2022 | 16.78 | 16.90 | 16.12 | 16.67 | 256,089 | -0.38(-2.23%) |
Dec 01, 2022 | 16.78 | 17.20 | 16.61 | 17.05 | 280,834 | +0.22(+1.31%) |
Nov 30, 2022 | 16.23 | 16.93 | 15.94 | 16.83 | 473,277 | +0.74(+4.60%) |
Nov 29, 2022 | 15.86 | 16.28 | 15.76 | 16.09 | 220,495 | +0.25(+1.58%) |
Nov 28, 2022 | 15.75 | 16.12 | 15.53 | 15.84 | 226,142 | +0.08(+0.51%) |
Nov 25, 2022 | 15.53 | 16.24 | 15.23 | 15.76 | 157,808 | +0.16(+1.03%) |
Nov 23, 2022 | 16.02 | 16.78 | 15.54 | 15.60 | 332,932 | -0.26(-1.64%) |
Nov 22, 2022 | 15.89 | 16.23 | 15.11 | 15.86 | 294,490 | -0.08(-0.50%) |
Nov 21, 2022 | 16.03 | 16.23 | 15.82 | 15.94 | 237,782 | -0.17(-1.06%) |
Nov 18, 2022 | 15.98 | 16.61 | 15.54 | 16.11 | 236,401 | +0.39(+2.48%) |
Nov 17, 2022 | 15.79 | 16.17 | 15.41 | 15.72 | 233,827 | -0.13(-0.82%) |
Nov 16, 2022 | 15.76 | 16.67 | 15.52 | 15.85 | 332,393 | +0.09(+0.57%) |
Nov 15, 2022 | 15.88 | 16.24 | 15.35 | 15.76 | 395,499 | +0.17(+1.09%) |
Nov 14, 2022 | 15.69 | 16.40 | 15.52 | 15.59 | 546,014 | +0.20(+1.30%) |
Nov 11, 2022 | 14.95 | 15.41 | 14.58 | 15.39 | 387,976 | +0.50(+3.36%) |
Nov 10, 2022 | 15.11 | 15.29 | 14.52 | 14.89 | 354,785 | +0.00(+0.00%) |
Nov 09, 2022 | 14.62 | 15.78 | 14.53 | 14.89 | 376,721 | +0.25(+1.71%) |
Nov 08, 2022 | 15.22 | 15.26 | 14.36 | 14.64 | 608,893 | -0.60(-3.94%) |
Nov 07, 2022 | 13.90 | 15.47 | 13.90 | 15.24 | 861,777 | +1.35(+9.68%) |
Nov 04, 2022 | 13.45 | 14.42 | 13.45 | 13.89 | 489,255 | +0.65(+4.95%) |
Nov 03, 2022 | 12.44 | 13.31 | 12.29 | 13.24 | 476,001 | +0.84(+6.77%) |
Nov 02, 2022 | 12.79 | 13.05 | 12.21 | 12.40 | 605,810 | -0.40(-3.13%) |