Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.52 | 14.56 | 14.39 | 14.56 | 5,606 | +0.04(+0.25%) |
Jan 30, 2023 | 14.59 | 14.63 | 14.48 | 14.52 | 15,553 | -0.11(-0.78%) |
Jan 27, 2023 | 14.65 | 14.65 | 14.63 | 14.63 | 2,624 | +0.07(+0.46%) |
Jan 26, 2023 | 14.70 | 14.72 | 14.57 | 14.57 | 5,760 | +0.03(+0.23%) |
Jan 25, 2023 | 14.67 | 14.67 | 14.53 | 14.53 | 433 | -0.01(-0.09%) |
Jan 24, 2023 | 14.66 | 14.66 | 14.51 | 14.55 | 5,242 | -0.12(-0.81%) |
Jan 23, 2023 | 14.59 | 14.67 | 14.57 | 14.67 | 3,964 | +0.16(+1.13%) |
Jan 20, 2023 | 14.51 | 14.61 | 14.43 | 14.50 | 7,771 | -0.11(-0.75%) |
Jan 19, 2023 | 14.61 | 14.78 | 14.46 | 14.61 | 6,041 | +0.06(+0.44%) |
Jan 18, 2023 | 14.67 | 14.67 | 14.55 | 14.55 | 8,953 | +0.04(+0.28%) |
Jan 17, 2023 | 14.46 | 14.60 | 14.23 | 14.51 | 12,373 | +0.18(+1.24%) |
Jan 13, 2023 | 14.34 | 14.46 | 14.21 | 14.33 | 2,692 | -0.16(-1.13%) |
Jan 12, 2023 | 14.14 | 14.50 | 14.12 | 14.49 | 3,784 | +0.19(+1.35%) |
Jan 11, 2023 | 14.18 | 14.36 | 14.18 | 14.30 | 3,512 | +0.06(+0.44%) |
Jan 10, 2023 | 14.11 | 14.26 | 14.07 | 14.24 | 4,372 | +0.10(+0.69%) |
Jan 09, 2023 | 14.13 | 14.27 | 14.12 | 14.14 | 5,314 | +0.05(+0.34%) |
Jan 06, 2023 | 14.10 | 14.14 | 14.03 | 14.09 | 5,598 | +0.09(+0.65%) |
Jan 05, 2023 | 13.83 | 14.11 | 13.83 | 14.00 | 5,645 | -0.06(-0.45%) |
Jan 04, 2023 | 13.92 | 14.19 | 13.92 | 14.06 | 4,021 | -0.03(-0.23%) |
Jan 03, 2023 | 14.12 | 14.12 | 14.08 | 14.09 | 8,340 | +0.15(+1.07%) |
Dec 30, 2022 | 14.00 | 14.05 | 13.85 | 13.95 | 6,137 | -0.15(-1.04%) |
Dec 29, 2022 | 14.10 | 14.10 | 14.08 | 14.09 | 4,721 | +0.01(+0.09%) |
Dec 28, 2022 | 14.07 | 14.11 | 13.87 | 14.08 | 89,233 | -0.03(-0.21%) |
Dec 27, 2022 | 13.89 | 14.47 | 13.79 | 14.11 | 2,046,386 | +0.11(+0.77%) |
Dec 23, 2022 | 13.91 | 14.00 | 13.91 | 14.00 | 986 | -0.01(-0.06%) |
Dec 22, 2022 | 13.97 | 14.01 | 13.89 | 14.01 | 2,012 | +0.03(+0.19%) |
Dec 21, 2022 | 13.91 | 13.98 | 13.90 | 13.98 | 22,145 | +0.04(+0.26%) |
Dec 20, 2022 | 13.90 | 13.95 | 13.84 | 13.95 | 1,915 | -0.07(-0.52%) |
Dec 19, 2022 | 14.02 | 14.03 | 13.95 | 14.02 | 1,328 | -0.02(-0.13%) |
Dec 16, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 110 | -0.12(-0.83%) |
Dec 15, 2022 | 14.11 | 14.15 | 14.11 | 14.15 | 562 | -0.00(-0.03%) |
Dec 14, 2022 | 14.20 | 14.21 | 14.15 | 14.16 | 1,976 | -0.05(-0.35%) |
Dec 13, 2022 | 14.20 | 14.21 | 14.20 | 14.21 | 443 | +0.13(+0.90%) |
Dec 12, 2022 | 14.03 | 14.08 | 14.03 | 14.08 | 1,600 | +0.05(+0.32%) |
Dec 09, 2022 | 14.02 | 14.06 | 14.00 | 14.04 | 1,827 | -0.03(-0.21%) |
Dec 08, 2022 | 14.15 | 14.15 | 14.07 | 14.07 | 328 | +0.01(+0.08%) |
Dec 07, 2022 | 13.97 | 14.05 | 13.97 | 14.05 | 1,443 | +0.04(+0.26%) |
Dec 06, 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 497 | +0.00(+0.00%) |
Dec 05, 2022 | 13.95 | 14.05 | 13.95 | 14.02 | 284 | -0.07(-0.48%) |
Dec 02, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | -0.02(-0.16%) |
Dec 01, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 357 | +0.18(+1.27%) |
Nov 30, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 15 | +0.09(+0.66%) |
Nov 29, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.05(+0.40%) |
Nov 28, 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 17 | +0.03(+0.22%) |
Nov 25, 2022 | 13.84 | 13.84 | 13.76 | 13.76 | 336 | +0.02(+0.14%) |
Nov 23, 2022 | 13.61 | 13.74 | 13.61 | 13.74 | 2,025 | +0.17(+1.24%) |
Nov 22, 2022 | 13.70 | 13.70 | 13.54 | 13.57 | 1,519 | +0.00(+0.03%) |
Nov 21, 2022 | 13.54 | 13.56 | 13.48 | 13.56 | 592 | +0.05(+0.36%) |
Nov 18, 2022 | 13.53 | 13.53 | 13.50 | 13.52 | 19,533 | -0.10(-0.73%) |
Nov 17, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | -0.09(-0.63%) |
Nov 16, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 795 | +0.04(+0.30%) |
Nov 15, 2022 | 13.78 | 13.78 | 13.66 | 13.66 | 211 | +0.12(+0.87%) |
Nov 14, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.03(+0.24%) |
Nov 11, 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 136 | +0.07(+0.53%) |
Nov 10, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 62 | +0.29(+2.20%) |
Nov 09, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Nov 08, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 87 | +0.04(+0.28%) |
Nov 07, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | +0.11(+0.83%) |
Nov 04, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 110 | +0.11(+0.84%) |
Nov 03, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 43 | -0.07(-0.52%) |
Nov 02, 2022 | 13.01 | 13.14 | 12.96 | 12.96 | 2,491 | +0.00(+0.04%) |