Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.69 | 14.73 | 14.38 | 14.66 | 859,310 | +0.25(+1.73%) |
Jan 30, 2023 | 14.45 | 14.47 | 14.11 | 14.41 | 876,929 | -0.09(-0.62%) |
Jan 27, 2023 | 13.75 | 14.76 | 13.73 | 14.50 | 1,101,886 | +0.61(+4.39%) |
Jan 26, 2023 | 14.00 | 14.21 | 13.78 | 13.89 | 628,069 | +0.02(+0.14%) |
Jan 25, 2023 | 13.46 | 13.88 | 13.33 | 13.87 | 844,646 | +0.29(+2.14%) |
Jan 24, 2023 | 14.43 | 14.43 | 13.46 | 13.58 | 2,253,690 | -0.93(-6.41%) |
Jan 23, 2023 | 13.99 | 14.67 | 13.89 | 14.51 | 825,713 | +0.46(+3.27%) |
Jan 20, 2023 | 14.05 | 14.10 | 13.76 | 14.05 | 691,751 | +0.09(+0.64%) |
Jan 19, 2023 | 13.87 | 14.02 | 13.56 | 13.96 | 923,071 | -0.07(-0.50%) |
Jan 18, 2023 | 13.87 | 14.53 | 13.84 | 14.03 | 1,383,752 | +0.26(+1.89%) |
Jan 17, 2023 | 13.74 | 13.88 | 13.54 | 13.77 | 1,175,752 | -0.06(-0.43%) |
Jan 13, 2023 | 13.68 | 13.85 | 13.47 | 13.83 | 1,045,744 | +0.03(+0.22%) |
Jan 12, 2023 | 14.10 | 14.15 | 13.38 | 13.80 | 1,700,507 | -0.21(-1.50%) |
Jan 11, 2023 | 13.71 | 14.04 | 13.65 | 14.01 | 1,462,233 | +0.36(+2.64%) |
Jan 10, 2023 | 13.06 | 13.92 | 12.91 | 13.65 | 2,671,819 | +0.66(+5.08%) |
Jan 09, 2023 | 13.32 | 13.42 | 12.95 | 12.99 | 3,517,521 | -0.18(-1.37%) |
Jan 06, 2023 | 13.27 | 13.51 | 13.07 | 13.17 | 1,786,542 | -0.09(-0.68%) |
Jan 05, 2023 | 13.24 | 13.46 | 12.26 | 13.26 | 2,675,091 | -0.72(-5.15%) |
Jan 04, 2023 | 13.79 | 14.34 | 13.74 | 13.98 | 2,731,525 | +0.29(+2.12%) |
Jan 03, 2023 | 14.41 | 14.53 | 13.58 | 13.69 | 1,284,469 | -0.62(-4.33%) |
Dec 30, 2022 | 13.95 | 14.63 | 13.91 | 14.31 | 1,367,990 | +0.21(+1.49%) |
Dec 29, 2022 | 14.01 | 14.49 | 13.77 | 14.10 | 1,123,907 | +0.22(+1.59%) |
Dec 28, 2022 | 13.79 | 14.24 | 13.68 | 13.88 | 673,807 | +0.06(+0.43%) |
Dec 27, 2022 | 13.94 | 14.12 | 13.51 | 13.82 | 817,382 | -0.15(-1.07%) |
Dec 23, 2022 | 14.23 | 14.49 | 13.83 | 13.97 | 897,884 | -0.34(-2.38%) |
Dec 22, 2022 | 14.05 | 14.39 | 13.63 | 14.31 | 2,020,143 | +0.19(+1.35%) |
Dec 21, 2022 | 14.36 | 14.67 | 14.00 | 14.12 | 2,100,698 | -0.10(-0.70%) |
Dec 20, 2022 | 14.11 | 14.46 | 13.97 | 14.22 | 1,490,285 | -0.02(-0.14%) |
Dec 19, 2022 | 14.79 | 14.79 | 14.18 | 14.24 | 1,061,332 | -0.55(-3.72%) |
Dec 16, 2022 | 14.90 | 15.06 | 14.56 | 14.79 | 4,075,913 | -0.22(-1.47%) |
Dec 15, 2022 | 14.92 | 15.10 | 14.43 | 15.01 | 2,276,390 | -0.12(-0.79%) |
Dec 14, 2022 | 14.58 | 15.32 | 14.54 | 15.13 | 4,177,553 | +0.86(+6.03%) |
Dec 13, 2022 | 13.89 | 14.42 | 13.77 | 14.27 | 5,024,147 | +0.97(+7.29%) |
Dec 12, 2022 | 13.40 | 13.63 | 12.93 | 13.30 | 3,055,195 | +0.02(+0.15%) |
Dec 09, 2022 | 13.21 | 13.41 | 12.97 | 13.28 | 3,041,983 | -0.02(-0.15%) |
Dec 08, 2022 | 12.71 | 13.56 | 12.16 | 13.30 | 2,399,941 | +0.59(+4.64%) |
Dec 07, 2022 | 12.73 | 13.03 | 12.35 | 12.71 | 1,385,112 | +0.21(+1.68%) |
Dec 06, 2022 | 13.21 | 13.30 | 12.19 | 12.50 | 2,123,728 | -0.84(-6.30%) |
Dec 05, 2022 | 13.83 | 13.94 | 13.03 | 13.34 | 1,500,752 | -0.57(-4.10%) |
Dec 02, 2022 | 14.40 | 14.46 | 13.75 | 13.91 | 1,065,892 | -0.49(-3.40%) |
Dec 01, 2022 | 14.95 | 14.95 | 14.32 | 14.40 | 1,513,134 | -0.48(-3.23%) |
Nov 30, 2022 | 14.24 | 14.88 | 13.96 | 14.88 | 1,453,703 | +0.71(+5.01%) |
Nov 29, 2022 | 14.45 | 14.64 | 14.03 | 14.17 | 938,954 | -0.20(-1.39%) |
Nov 28, 2022 | 14.18 | 14.57 | 14.12 | 14.37 | 1,382,461 | +0.07(+0.49%) |
Nov 25, 2022 | 14.16 | 14.38 | 14.02 | 14.30 | 716,346 | +0.05(+0.35%) |
Nov 23, 2022 | 14.33 | 14.65 | 14.20 | 14.25 | 668,389 | -0.10(-0.70%) |
Nov 22, 2022 | 14.30 | 14.44 | 14.03 | 14.35 | 1,205,299 | +0.20(+1.41%) |
Nov 21, 2022 | 14.42 | 14.56 | 13.93 | 14.15 | 1,604,052 | -0.32(-2.21%) |
Nov 18, 2022 | 14.62 | 14.84 | 14.42 | 14.47 | 2,519,885 | +0.08(+0.56%) |
Nov 17, 2022 | 14.10 | 14.43 | 13.65 | 14.39 | 1,930,165 | +0.04(+0.28%) |
Nov 16, 2022 | 14.93 | 15.00 | 14.14 | 14.35 | 2,674,838 | -0.64(-4.27%) |
Nov 15, 2022 | 15.33 | 15.56 | 14.71 | 14.99 | 2,893,565 | +0.01(+0.07%) |
Nov 14, 2022 | 15.62 | 15.86 | 14.89 | 14.98 | 2,576,794 | -0.72(-4.59%) |
Nov 11, 2022 | 14.72 | 16.06 | 14.55 | 15.70 | 3,995,293 | +0.98(+6.66%) |
Nov 10, 2022 | 14.16 | 14.88 | 13.80 | 14.72 | 5,266,145 | +1.25(+9.28%) |
Nov 09, 2022 | 14.07 | 14.26 | 13.40 | 13.47 | 2,075,031 | -0.78(-5.47%) |
Nov 08, 2022 | 14.23 | 14.91 | 14.01 | 14.25 | 2,888,187 | +0.09(+0.64%) |
Nov 07, 2022 | 15.51 | 15.58 | 14.02 | 14.16 | 2,376,689 | -1.35(-8.70%) |
Nov 04, 2022 | 15.50 | 15.57 | 14.32 | 15.51 | 2,737,474 | +1.00(+6.89%) |
Nov 03, 2022 | 13.49 | 15.71 | 13.49 | 14.51 | 4,118,789 | -0.85(-5.53%) |
Nov 02, 2022 | 16.44 | 15.20 | 15.36 | 2,416,360 | -1.07(-6.51%) |