Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.77 | 14.82 | 14.72 | 14.77 | 300,886 | +0.09(+0.63%) |
Jan 30, 2023 | 14.66 | 14.75 | 14.64 | 14.68 | 176,269 | -0.06(-0.40%) |
Jan 27, 2023 | 14.67 | 14.78 | 14.66 | 14.74 | 256,620 | +0.08(+0.58%) |
Jan 26, 2023 | 14.66 | 14.74 | 14.62 | 14.66 | 260,044 | +0.06(+0.40%) |
Jan 25, 2023 | 14.57 | 14.61 | 14.48 | 14.60 | 208,435 | -0.01(-0.09%) |
Jan 24, 2023 | 11.66 | 14.69 | 11.66 | 14.61 | 181,149 | +0.03(+0.20%) |
Jan 23, 2023 | 14.55 | 14.61 | 14.55 | 14.58 | 206,362 | +0.01(+0.06%) |
Jan 20, 2023 | 14.45 | 14.61 | 14.41 | 14.57 | 1,003,773 | +0.14(+0.99%) |
Jan 19, 2023 | 14.37 | 14.46 | 14.28 | 14.43 | 259,885 | +0.02(+0.12%) |
Jan 18, 2023 | 14.46 | 14.50 | 14.41 | 14.41 | 304,434 | +0.06(+0.41%) |
Jan 17, 2023 | 14.45 | 14.47 | 14.31 | 14.35 | 312,156 | -0.06(-0.41%) |
Jan 13, 2023 | 14.47 | 14.52 | 14.35 | 14.41 | 357,387 | -0.17(-1.16%) |
Jan 12, 2023 | 14.60 | 14.62 | 14.48 | 14.58 | 226,514 | -0.03(-0.17%) |
Jan 11, 2023 | 14.60 | 14.64 | 14.52 | 14.60 | 207,520 | +0.08(+0.58%) |
Jan 10, 2023 | 14.37 | 14.52 | 14.31 | 14.52 | 283,530 | +0.14(+0.99%) |
Jan 09, 2023 | 14.16 | 14.48 | 14.15 | 14.38 | 516,310 | +0.32(+2.25%) |
Jan 06, 2023 | 13.94 | 14.06 | 13.87 | 14.06 | 274,555 | +0.21(+1.50%) |
Jan 05, 2023 | 13.76 | 13.87 | 13.72 | 13.85 | 217,944 | +0.04(+0.30%) |
Jan 04, 2023 | 13.88 | 13.95 | 13.77 | 13.81 | 266,843 | +0.05(+0.36%) |
Jan 03, 2023 | 13.53 | 13.79 | 13.49 | 13.76 | 392,615 | +0.31(+2.29%) |
Dec 30, 2022 | 13.44 | 13.54 | 13.37 | 13.45 | 576,737 | -0.08(-0.62%) |
Dec 29, 2022 | 13.58 | 13.65 | 13.47 | 13.54 | 592,773 | +0.04(+0.31%) |
Dec 28, 2022 | 13.65 | 13.72 | 13.49 | 13.49 | 510,937 | -0.16(-1.16%) |
Dec 27, 2022 | 13.93 | 13.93 | 13.63 | 13.65 | 453,450 | -0.20(-1.44%) |
Dec 23, 2022 | 13.71 | 13.90 | 13.69 | 13.85 | 311,532 | +0.12(+0.91%) |
Dec 22, 2022 | 13.77 | 13.79 | 13.64 | 13.73 | 299,235 | -0.07(-0.48%) |
Dec 21, 2022 | 13.83 | 13.91 | 13.75 | 13.79 | 256,908 | +0.02(+0.12%) |
Dec 20, 2022 | 13.91 | 13.95 | 13.77 | 13.78 | 268,453 | -0.12(-0.90%) |
Dec 19, 2022 | 14.17 | 14.20 | 13.87 | 13.90 | 233,242 | -0.20(-1.42%) |
Dec 16, 2022 | 14.15 | 14.29 | 14.02 | 14.10 | 319,190 | -0.17(-1.17%) |
Dec 15, 2022 | 14.39 | 14.45 | 14.20 | 14.27 | 275,365 | -0.19(-1.32%) |
Dec 14, 2022 | 14.60 | 14.66 | 14.39 | 14.46 | 246,864 | -0.18(-1.25%) |
Dec 13, 2022 | 14.77 | 14.84 | 14.62 | 14.64 | 227,927 | +0.01(+0.05%) |
Dec 12, 2022 | 14.58 | 14.71 | 14.58 | 14.64 | 230,436 | -0.02(-0.11%) |
Dec 09, 2022 | 14.65 | 14.71 | 14.61 | 14.65 | 100,730 | +0.01(+0.06%) |
Dec 08, 2022 | 14.69 | 14.74 | 14.63 | 14.65 | 135,187 | +0.04(+0.28%) |
Dec 07, 2022 | 14.64 | 14.74 | 14.60 | 14.60 | 137,521 | -0.06(-0.39%) |
Dec 06, 2022 | 14.74 | 14.74 | 14.62 | 14.66 | 136,151 | -0.04(-0.28%) |
Dec 05, 2022 | 14.73 | 14.75 | 14.68 | 14.70 | 173,711 | -0.05(-0.34%) |
Dec 02, 2022 | 14.68 | 14.83 | 14.66 | 14.75 | 106,135 | +0.02(+0.11%) |
Dec 01, 2022 | 14.75 | 14.89 | 14.66 | 14.74 | 192,437 | +0.00(+0.00%) |
Nov 30, 2022 | 14.68 | 14.79 | 14.53 | 14.74 | 173,371 | +0.05(+0.34%) |
Nov 29, 2022 | 14.72 | 14.79 | 14.59 | 14.69 | 202,911 | +0.00(+0.00%) |
Nov 28, 2022 | 14.70 | 14.79 | 14.69 | 14.69 | 157,324 | -0.02(-0.17%) |
Nov 25, 2022 | 14.70 | 14.82 | 14.61 | 14.71 | 134,191 | +0.02(+0.17%) |
Nov 23, 2022 | 14.63 | 14.75 | 14.58 | 14.69 | 204,765 | +0.15(+1.02%) |
Nov 22, 2022 | 14.54 | 14.59 | 14.40 | 14.54 | 160,900 | +0.01(+0.06%) |
Nov 21, 2022 | 14.59 | 14.59 | 14.48 | 14.53 | 87,918 | +0.02(+0.17%) |
Nov 18, 2022 | 14.57 | 14.58 | 14.46 | 14.51 | 88,162 | -0.03(-0.23%) |
Nov 17, 2022 | 14.25 | 14.58 | 14.17 | 14.54 | 194,902 | +0.17(+1.20%) |
Nov 16, 2022 | 14.42 | 14.48 | 14.27 | 14.37 | 144,242 | -0.03(-0.23%) |
Nov 15, 2022 | 14.48 | 14.51 | 14.32 | 14.40 | 177,002 | +0.05(+0.34%) |
Nov 14, 2022 | 14.51 | 14.55 | 14.32 | 14.35 | 190,055 | -0.14(-0.97%) |
Nov 11, 2022 | 14.56 | 14.60 | 14.43 | 14.49 | 158,714 | +0.07(+0.51%) |
Nov 10, 2022 | 14.40 | 14.51 | 14.29 | 14.41 | 196,093 | +0.27(+1.92%) |
Nov 09, 2022 | 14.44 | 14.51 | 14.09 | 14.14 | 213,962 | -0.35(-2.44%) |
Nov 08, 2022 | 14.44 | 14.65 | 14.41 | 14.50 | 243,216 | +0.06(+0.45%) |
Nov 07, 2022 | 14.49 | 14.54 | 14.38 | 14.43 | 275,962 | +0.11(+0.74%) |
Nov 04, 2022 | 14.31 | 14.42 | 14.22 | 14.33 | 140,754 | +0.14(+0.98%) |
Nov 03, 2022 | 14.15 | 14.24 | 14.08 | 14.19 | 146,332 | +0.01(+0.06%) |
Nov 02, 2022 | 14.29 | 14.33 | 14.15 | 14.18 | 138,862 | -0.06(-0.40%) |