Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.10 | 14.62 | 13.94 | 14.37 | 66,305 | +0.28(+1.99%) |
Jan 30, 2023 | 14.43 | 14.56 | 14.06 | 14.09 | 30,397 | -0.43(-2.96%) |
Jan 27, 2023 | 14.42 | 14.56 | 14.36 | 14.52 | 20,729 | -0.02(-0.14%) |
Jan 26, 2023 | 14.41 | 14.67 | 14.31 | 14.54 | 34,443 | +0.14(+0.97%) |
Jan 25, 2023 | 13.97 | 14.41 | 13.97 | 14.40 | 27,341 | +0.27(+1.91%) |
Jan 24, 2023 | 14.01 | 14.26 | 13.95 | 14.13 | 49,884 | +0.08(+0.57%) |
Jan 23, 2023 | 14.21 | 14.38 | 13.94 | 14.05 | 64,222 | -0.18(-1.26%) |
Jan 20, 2023 | 14.28 | 14.43 | 13.84 | 14.23 | 52,342 | +0.07(+0.49%) |
Jan 19, 2023 | 14.51 | 14.72 | 14.02 | 14.16 | 41,438 | -0.38(-2.61%) |
Jan 18, 2023 | 14.15 | 14.62 | 14.01 | 14.54 | 53,489 | +0.47(+3.34%) |
Jan 17, 2023 | 14.10 | 14.35 | 13.82 | 14.07 | 250,011 | -0.06(-0.42%) |
Jan 13, 2023 | 13.57 | 14.17 | 13.57 | 14.13 | 53,793 | +0.51(+3.74%) |
Jan 12, 2023 | 13.44 | 13.83 | 13.20 | 13.62 | 55,971 | +0.16(+1.19%) |
Jan 11, 2023 | 13.40 | 13.54 | 13.39 | 13.46 | 19,370 | +0.13(+0.98%) |
Jan 10, 2023 | 13.54 | 13.65 | 13.11 | 13.33 | 56,712 | -0.24(-1.77%) |
Jan 09, 2023 | 13.55 | 13.84 | 13.40 | 13.57 | 103,662 | +0.09(+0.67%) |
Jan 06, 2023 | 13.48 | 13.55 | 13.37 | 13.48 | 76,074 | +0.05(+0.37%) |
Jan 05, 2023 | 13.50 | 13.66 | 13.38 | 13.43 | 34,338 | -0.07(-0.52%) |
Jan 04, 2023 | 13.83 | 13.83 | 13.46 | 13.50 | 55,108 | -0.19(-1.39%) |
Jan 03, 2023 | 13.83 | 14.04 | 13.40 | 13.69 | 66,916 | +0.07(+0.51%) |
Dec 30, 2022 | 13.48 | 13.82 | 13.42 | 13.62 | 47,732 | +0.04(+0.29%) |
Dec 29, 2022 | 13.24 | 13.74 | 13.14 | 13.58 | 90,561 | +0.44(+3.35%) |
Dec 28, 2022 | 13.23 | 13.35 | 13.02 | 13.14 | 97,525 | -0.09(-0.68%) |
Dec 27, 2022 | 13.71 | 13.76 | 13.21 | 13.23 | 39,383 | -0.46(-3.36%) |
Dec 23, 2022 | 13.61 | 13.86 | 13.43 | 13.69 | 30,586 | +0.04(+0.29%) |
Dec 22, 2022 | 14.10 | 14.10 | 13.43 | 13.65 | 58,833 | -0.56(-3.94%) |
Dec 21, 2022 | 13.58 | 14.40 | 13.58 | 14.21 | 91,185 | +0.72(+5.34%) |
Dec 20, 2022 | 13.41 | 13.67 | 13.00 | 13.49 | 466,501 | +0.08(+0.60%) |
Dec 19, 2022 | 13.64 | 13.64 | 13.35 | 13.41 | 80,301 | -0.25(-1.83%) |
Dec 16, 2022 | 13.08 | 13.72 | 13.08 | 13.66 | 222,820 | -0.15(-1.09%) |
Dec 15, 2022 | 14.03 | 14.38 | 13.78 | 13.81 | 62,641 | -0.34(-2.40%) |
Dec 14, 2022 | 14.00 | 14.69 | 13.88 | 14.15 | 57,203 | +0.13(+0.93%) |
Dec 13, 2022 | 14.99 | 15.12 | 13.93 | 14.02 | 118,998 | -0.72(-4.88%) |
Dec 12, 2022 | 14.27 | 14.91 | 14.24 | 14.74 | 82,698 | +0.44(+3.08%) |
Dec 09, 2022 | 14.41 | 14.75 | 14.28 | 14.30 | 75,137 | -0.13(-0.90%) |
Dec 08, 2022 | 14.56 | 14.61 | 14.40 | 14.43 | 67,366 | -0.12(-0.82%) |
Dec 07, 2022 | 14.54 | 14.75 | 14.48 | 14.55 | 56,806 | -0.16(-1.09%) |
Dec 06, 2022 | 14.37 | 14.83 | 14.34 | 14.71 | 71,432 | +0.02(+0.14%) |
Dec 05, 2022 | 14.88 | 14.95 | 14.61 | 14.69 | 79,559 | -0.52(-3.42%) |
Dec 02, 2022 | 14.38 | 15.68 | 14.25 | 15.21 | 102,420 | -0.17(-1.11%) |
Dec 01, 2022 | 15.55 | 15.93 | 15.22 | 15.38 | 48,145 | -0.37(-2.35%) |
Nov 30, 2022 | 15.49 | 15.83 | 15.16 | 15.75 | 54,692 | +0.40(+2.61%) |
Nov 29, 2022 | 15.38 | 15.59 | 15.30 | 15.35 | 39,034 | -0.14(-0.90%) |
Nov 28, 2022 | 15.93 | 16.00 | 15.21 | 15.49 | 66,990 | -0.36(-2.27%) |
Nov 25, 2022 | 15.42 | 15.92 | 15.42 | 15.85 | 24,531 | +0.50(+3.26%) |
Nov 23, 2022 | 15.35 | 15.40 | 15.16 | 15.35 | 30,618 | -0.02(-0.13%) |
Nov 22, 2022 | 15.61 | 15.61 | 15.28 | 15.37 | 35,154 | -0.18(-1.16%) |
Nov 21, 2022 | 15.57 | 15.65 | 15.35 | 15.55 | 50,911 | -0.02(-0.13%) |
Nov 18, 2022 | 16.04 | 16.11 | 15.49 | 15.57 | 48,516 | -0.21(-1.33%) |
Nov 17, 2022 | 15.63 | 15.97 | 15.42 | 15.78 | 49,063 | +0.09(+0.57%) |
Nov 16, 2022 | 15.69 | 15.88 | 15.38 | 15.69 | 38,425 | -0.05(-0.32%) |
Nov 15, 2022 | 15.75 | 16.02 | 15.40 | 15.74 | 43,584 | +0.30(+1.94%) |
Nov 14, 2022 | 15.78 | 15.85 | 15.39 | 15.44 | 43,608 | -0.45(-2.83%) |
Nov 11, 2022 | 16.06 | 16.28 | 15.78 | 15.89 | 43,043 | -0.26(-1.61%) |
Nov 10, 2022 | 15.88 | 16.35 | 15.71 | 16.15 | 96,238 | +0.87(+5.69%) |
Nov 09, 2022 | 15.45 | 15.58 | 15.19 | 15.28 | 46,897 | -0.25(-1.61%) |
Nov 08, 2022 | 16.10 | 16.10 | 15.27 | 15.53 | 104,696 | -0.50(-3.12%) |
Nov 07, 2022 | 16.00 | 16.05 | 15.73 | 16.03 | 47,617 | +0.12(+0.75%) |
Nov 04, 2022 | 15.76 | 15.96 | 14.95 | 15.91 | 131,210 | +0.38(+2.45%) |
Nov 03, 2022 | 15.61 | 15.70 | 15.41 | 15.53 | 85,559 | -0.30(-1.90%) |
Nov 02, 2022 | 15.95 | 16.42 | 15.79 | 15.83 | 52,351 | -0.30(-1.86%) |