Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.64 | 15.99 | 15.49 | 15.99 | 60,237 | +0.14(+0.88%) |
Jan 30, 2023 | 15.91 | 16.00 | 15.85 | 15.85 | 27,075 | -0.06(-0.38%) |
Jan 27, 2023 | 15.83 | 16.06 | 15.81 | 15.91 | 151,535 | -0.46(-2.81%) |
Jan 26, 2023 | 16.50 | 16.59 | 16.17 | 16.37 | 144,536 | -0.23(-1.39%) |
Jan 25, 2023 | 16.21 | 16.64 | 16.15 | 16.60 | 81,686 | +0.00(+0.00%) |
Jan 24, 2023 | 16.19 | 16.64 | 16.19 | 16.60 | 76,501 | +0.26(+1.59%) |
Jan 23, 2023 | 16.10 | 16.38 | 16.07 | 16.34 | 74,612 | +0.13(+0.80%) |
Jan 20, 2023 | 16.06 | 16.25 | 16.00 | 16.21 | 57,045 | +0.19(+1.19%) |
Jan 19, 2023 | 15.36 | 16.02 | 15.36 | 16.02 | 134,056 | +0.54(+3.49%) |
Jan 18, 2023 | 15.89 | 15.93 | 15.47 | 15.48 | 43,083 | -0.38(-2.40%) |
Jan 17, 2023 | 15.70 | 16.02 | 15.56 | 15.86 | 141,253 | -0.27(-1.64%) |
Jan 13, 2023 | 15.83 | 16.15 | 15.71 | 16.12 | 104,395 | +0.26(+1.61%) |
Jan 12, 2023 | 15.64 | 15.94 | 15.50 | 15.87 | 390,095 | +0.22(+1.38%) |
Jan 11, 2023 | 15.69 | 15.69 | 15.55 | 15.65 | 93,397 | +0.10(+0.67%) |
Jan 10, 2023 | 15.11 | 15.55 | 15.11 | 15.55 | 121,291 | -0.06(-0.38%) |
Jan 09, 2023 | 15.68 | 16.47 | 15.61 | 15.61 | 100,600 | -0.04(-0.26%) |
Jan 06, 2023 | 15.20 | 15.69 | 15.00 | 15.65 | 160,304 | +1.05(+7.19%) |
Jan 05, 2023 | 14.80 | 14.80 | 14.44 | 14.60 | 138,535 | -0.20(-1.35%) |
Jan 04, 2023 | 14.50 | 14.82 | 14.45 | 14.80 | 145,040 | +0.56(+3.93%) |
Jan 03, 2023 | 14.61 | 14.61 | 14.00 | 14.24 | 119,636 | +0.24(+1.71%) |
Dec 30, 2022 | 13.70 | 14.10 | 13.70 | 14.00 | 89,375 | -0.04(-0.32%) |
Dec 29, 2022 | 13.62 | 14.11 | 13.62 | 14.04 | 47,561 | +0.21(+1.48%) |
Dec 28, 2022 | 14.50 | 14.50 | 13.82 | 13.84 | 143,306 | -0.41(-2.88%) |
Dec 27, 2022 | 14.10 | 14.36 | 13.63 | 14.25 | 90,725 | +0.26(+1.86%) |
Dec 23, 2022 | 13.51 | 14.06 | 13.51 | 13.99 | 47,656 | +0.17(+1.23%) |
Dec 22, 2022 | 14.49 | 14.49 | 13.57 | 13.82 | 73,486 | -0.56(-3.89%) |
Dec 21, 2022 | 14.00 | 14.49 | 14.00 | 14.38 | 115,982 | +0.63(+4.58%) |
Dec 20, 2022 | 13.40 | 13.92 | 13.35 | 13.75 | 146,494 | +0.09(+0.64%) |
Dec 19, 2022 | 14.21 | 14.21 | 13.60 | 13.66 | 85,301 | -0.27(-1.92%) |
Dec 16, 2022 | 13.48 | 13.97 | 13.48 | 13.93 | 92,458 | +0.18(+1.31%) |
Dec 15, 2022 | 14.23 | 14.23 | 13.56 | 13.75 | 69,230 | -0.68(-4.71%) |
Dec 14, 2022 | 14.50 | 14.51 | 14.12 | 14.43 | 87,067 | -0.04(-0.31%) |
Dec 13, 2022 | 14.50 | 14.75 | 14.40 | 14.47 | 118,300 | +0.53(+3.76%) |
Dec 12, 2022 | 14.35 | 14.35 | 13.89 | 13.95 | 54,590 | -0.50(-3.46%) |
Dec 09, 2022 | 14.50 | 14.80 | 14.44 | 14.45 | 79,673 | +0.00(+0.00%) |
Dec 08, 2022 | 14.27 | 14.57 | 14.13 | 14.45 | 111,362 | +0.19(+1.33%) |
Dec 07, 2022 | 14.10 | 14.26 | 14.07 | 14.26 | 92,492 | +0.49(+3.56%) |
Dec 06, 2022 | 13.87 | 14.02 | 13.60 | 13.77 | 112,561 | -0.10(-0.72%) |
Dec 05, 2022 | 14.74 | 14.74 | 13.80 | 13.87 | 156,871 | -0.55(-3.81%) |
Dec 02, 2022 | 14.30 | 14.45 | 14.15 | 14.42 | 75,275 | +0.05(+0.35%) |
Dec 01, 2022 | 14.19 | 14.62 | 14.15 | 14.37 | 112,673 | +0.59(+4.28%) |
Nov 30, 2022 | 13.40 | 13.78 | 13.21 | 13.78 | 164,489 | +0.63(+4.79%) |
Nov 29, 2022 | 13.36 | 13.72 | 12.99 | 13.15 | 147,430 | +0.30(+2.33%) |
Nov 28, 2022 | 13.49 | 13.49 | 12.78 | 12.85 | 170,560 | -0.66(-4.89%) |
Nov 25, 2022 | 13.62 | 13.87 | 13.42 | 13.51 | 97,228 | +0.19(+1.43%) |
Nov 23, 2022 | 13.00 | 13.37 | 12.91 | 13.32 | 155,683 | +0.45(+3.50%) |
Nov 22, 2022 | 12.51 | 12.87 | 12.51 | 12.87 | 90,526 | +0.37(+2.96%) |
Nov 21, 2022 | 12.70 | 12.70 | 12.34 | 12.50 | 58,386 | -0.20(-1.57%) |
Nov 18, 2022 | 12.78 | 12.87 | 12.70 | 12.70 | 88,457 | -0.13(-1.01%) |
Nov 17, 2022 | 12.50 | 12.96 | 12.22 | 12.83 | 86,011 | -0.03(-0.23%) |
Nov 16, 2022 | 12.94 | 13.33 | 12.82 | 12.86 | 59,728 | -0.34(-2.58%) |
Nov 15, 2022 | 13.24 | 13.29 | 13.00 | 13.20 | 134,367 | -0.08(-0.60%) |
Nov 14, 2022 | 13.40 | 13.40 | 13.01 | 13.28 | 155,236 | -0.15(-1.12%) |
Nov 11, 2022 | 13.24 | 13.44 | 13.20 | 13.43 | 85,771 | +0.09(+0.67%) |
Nov 10, 2022 | 13.25 | 13.34 | 12.88 | 13.34 | 107,341 | +0.83(+6.63%) |
Nov 09, 2022 | 12.25 | 12.76 | 12.25 | 12.51 | 135,039 | +0.13(+1.05%) |
Nov 08, 2022 | 11.51 | 12.51 | 11.51 | 12.38 | 207,366 | +0.46(+3.86%) |
Nov 07, 2022 | 11.73 | 12.15 | 11.45 | 11.92 | 165,221 | +0.13(+1.10%) |
Nov 04, 2022 | 11.34 | 11.82 | 11.34 | 11.79 | 221,342 | +0.96(+8.86%) |
Nov 03, 2022 | 10.78 | 10.93 | 10.76 | 10.83 | 260,041 | -0.17(-1.55%) |
Nov 02, 2022 | 11.60 | 11.70 | 10.92 | 11.00 | 261,836 | -0.37(-3.25%) |