Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.57 | 14.89 | 14.44 | 14.71 | 80,774 | +0.28(+1.97%) |
Jan 30, 2023 | 14.34 | 14.51 | 14.24 | 14.42 | 29,930 | -0.06(-0.41%) |
Jan 27, 2023 | 14.68 | 14.68 | 14.40 | 14.48 | 33,579 | -0.23(-1.53%) |
Jan 26, 2023 | 14.54 | 14.77 | 14.52 | 14.71 | 39,096 | +0.12(+0.84%) |
Jan 25, 2023 | 14.44 | 14.68 | 14.40 | 14.59 | 25,286 | +0.01(+0.10%) |
Jan 24, 2023 | 14.41 | 14.85 | 14.41 | 14.57 | 60,394 | +0.16(+1.09%) |
Jan 23, 2023 | 14.84 | 14.92 | 14.40 | 14.41 | 89,190 | -0.42(-2.84%) |
Jan 20, 2023 | 14.95 | 14.99 | 14.75 | 14.84 | 47,473 | -0.02(-0.13%) |
Jan 19, 2023 | 14.89 | 15.05 | 14.70 | 14.86 | 50,143 | -0.11(-0.72%) |
Jan 18, 2023 | 15.14 | 15.46 | 14.89 | 14.96 | 136,292 | -0.07(-0.46%) |
Jan 17, 2023 | 14.96 | 15.15 | 14.89 | 15.03 | 103,255 | +0.04(+0.26%) |
Jan 13, 2023 | 14.46 | 15.02 | 14.46 | 14.99 | 70,481 | +0.42(+2.89%) |
Jan 12, 2023 | 14.36 | 14.75 | 14.28 | 14.57 | 43,749 | +0.21(+1.43%) |
Jan 11, 2023 | 14.22 | 14.53 | 14.20 | 14.37 | 31,436 | +0.12(+0.83%) |
Jan 10, 2023 | 14.17 | 14.56 | 14.17 | 14.25 | 46,284 | +0.07(+0.48%) |
Jan 09, 2023 | 14.41 | 14.57 | 14.17 | 14.18 | 37,389 | -0.22(-1.50%) |
Jan 06, 2023 | 14.08 | 14.47 | 14.04 | 14.40 | 31,617 | +0.39(+2.80%) |
Jan 05, 2023 | 14.16 | 14.17 | 13.95 | 14.00 | 31,161 | -0.28(-1.99%) |
Jan 04, 2023 | 13.94 | 14.38 | 13.93 | 14.29 | 43,226 | +0.45(+3.26%) |
Jan 03, 2023 | 13.60 | 13.98 | 13.53 | 13.84 | 74,892 | +0.27(+2.02%) |
Dec 30, 2022 | 13.56 | 13.68 | 13.32 | 13.56 | 62,795 | -0.06(-0.43%) |
Dec 29, 2022 | 13.76 | 13.87 | 13.56 | 13.62 | 51,753 | -0.04(-0.29%) |
Dec 28, 2022 | 13.94 | 13.95 | 13.64 | 13.66 | 46,649 | -0.20(-1.41%) |
Dec 27, 2022 | 14.00 | 14.06 | 13.73 | 13.86 | 34,349 | -0.14(-0.98%) |
Dec 23, 2022 | 14.29 | 14.29 | 13.93 | 13.99 | 23,927 | -0.27(-1.92%) |
Dec 22, 2022 | 14.34 | 14.43 | 14.11 | 14.27 | 81,068 | -0.23(-1.56%) |
Dec 21, 2022 | 14.18 | 14.67 | 14.18 | 14.49 | 62,670 | +0.43(+3.07%) |
Dec 20, 2022 | 14.10 | 14.20 | 13.88 | 14.06 | 105,254 | -0.05(-0.35%) |
Dec 19, 2022 | 14.01 | 14.19 | 13.62 | 14.11 | 65,295 | +0.06(+0.42%) |
Dec 16, 2022 | 13.98 | 14.13 | 13.58 | 14.05 | 184,170 | -0.01(-0.07%) |
Dec 15, 2022 | 14.24 | 14.32 | 13.86 | 14.06 | 57,920 | -0.35(-2.45%) |
Dec 14, 2022 | 14.48 | 14.87 | 14.33 | 14.41 | 39,624 | -0.17(-1.14%) |
Dec 13, 2022 | 14.63 | 14.72 | 14.43 | 14.58 | 66,552 | +0.22(+1.50%) |
Dec 12, 2022 | 14.68 | 14.70 | 14.13 | 14.37 | 75,270 | -0.23(-1.54%) |
Dec 09, 2022 | 14.50 | 14.75 | 14.46 | 14.59 | 59,141 | +0.10(+0.68%) |
Dec 08, 2022 | 14.58 | 14.82 | 14.45 | 14.49 | 168,468 | -0.01(-0.07%) |
Dec 07, 2022 | 14.20 | 14.63 | 14.20 | 14.50 | 158,102 | +0.38(+2.71%) |
Dec 06, 2022 | 13.76 | 14.20 | 13.60 | 14.12 | 296,670 | +0.41(+3.00%) |
Dec 05, 2022 | 13.67 | 13.82 | 13.50 | 13.71 | 61,147 | +0.01(+0.07%) |
Dec 02, 2022 | 13.48 | 13.73 | 13.44 | 13.70 | 78,190 | +0.11(+0.79%) |
Dec 01, 2022 | 13.69 | 13.73 | 13.46 | 13.59 | 112,974 | +0.00(+0.00%) |
Nov 30, 2022 | 13.37 | 13.61 | 13.08 | 13.59 | 171,222 | +0.27(+2.06%) |
Nov 29, 2022 | 13.29 | 13.47 | 13.23 | 13.32 | 148,171 | +0.08(+0.59%) |
Nov 28, 2022 | 13.28 | 13.47 | 13.17 | 13.24 | 90,434 | -0.04(-0.30%) |
Nov 25, 2022 | 13.30 | 13.45 | 13.25 | 13.28 | 27,548 | +0.04(+0.30%) |
Nov 23, 2022 | 13.19 | 13.46 | 13.11 | 13.24 | 57,149 | +0.11(+0.82%) |
Nov 22, 2022 | 13.04 | 13.23 | 12.84 | 13.13 | 84,369 | +0.19(+1.44%) |
Nov 21, 2022 | 13.01 | 13.10 | 12.84 | 12.94 | 44,312 | -0.04(-0.30%) |
Nov 18, 2022 | 13.00 | 13.05 | 12.82 | 12.98 | 49,324 | +0.20(+1.53%) |
Nov 17, 2022 | 12.66 | 12.81 | 12.55 | 12.79 | 66,468 | +0.07(+0.54%) |
Nov 16, 2022 | 12.86 | 12.91 | 12.60 | 12.72 | 52,200 | -0.19(-1.44%) |
Nov 15, 2022 | 12.74 | 13.00 | 12.52 | 12.91 | 66,187 | +0.31(+2.48%) |
Nov 14, 2022 | 12.43 | 12.71 | 12.29 | 12.59 | 84,648 | +0.12(+0.94%) |
Nov 11, 2022 | 12.49 | 12.65 | 12.24 | 12.48 | 37,558 | -0.02(-0.16%) |
Nov 10, 2022 | 12.23 | 12.64 | 12.02 | 12.49 | 149,352 | +0.32(+2.65%) |
Nov 09, 2022 | 12.04 | 12.22 | 11.73 | 12.17 | 75,865 | +0.01(+0.08%) |
Nov 08, 2022 | 12.43 | 12.63 | 12.14 | 12.16 | 102,832 | -0.29(-2.35%) |
Nov 07, 2022 | 12.30 | 12.68 | 12.18 | 12.46 | 103,473 | +0.21(+1.68%) |
Nov 04, 2022 | 12.06 | 12.50 | 12.03 | 12.25 | 83,303 | +0.23(+1.95%) |
Nov 03, 2022 | 11.64 | 12.21 | 11.64 | 12.02 | 83,599 | +0.16(+1.32%) |
Nov 02, 2022 | 12.14 | 12.29 | 11.86 | 11.86 | 46,441 | -0.36(-2.96%) |