Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.79 | 16.39 | 15.57 | 16.37 | 222,434 | +0.85(+5.48%) |
Jan 30, 2023 | 15.68 | 15.84 | 15.48 | 15.52 | 202,440 | -0.36(-2.27%) |
Jan 27, 2023 | 15.65 | 15.97 | 15.64 | 15.88 | 171,334 | +0.12(+0.76%) |
Jan 26, 2023 | 15.35 | 15.77 | 15.35 | 15.76 | 199,217 | +0.52(+3.41%) |
Jan 25, 2023 | 14.89 | 15.27 | 14.84 | 15.24 | 127,689 | +0.20(+1.33%) |
Jan 24, 2023 | 15.23 | 15.24 | 14.87 | 15.04 | 144,804 | -0.12(-0.79%) |
Jan 23, 2023 | 14.84 | 15.28 | 14.84 | 15.16 | 263,201 | +0.29(+1.95%) |
Jan 20, 2023 | 14.67 | 14.96 | 14.28 | 14.87 | 264,491 | +0.61(+4.28%) |
Jan 19, 2023 | 14.35 | 14.40 | 14.14 | 14.26 | 165,105 | -0.23(-1.59%) |
Jan 18, 2023 | 14.55 | 14.97 | 14.44 | 14.49 | 204,872 | +0.10(+0.69%) |
Jan 17, 2023 | 14.63 | 15.04 | 14.38 | 14.39 | 162,767 | -0.26(-1.77%) |
Jan 13, 2023 | 14.00 | 14.67 | 13.96 | 14.65 | 172,461 | +0.37(+2.59%) |
Jan 12, 2023 | 14.23 | 14.35 | 13.84 | 14.28 | 193,272 | +0.11(+0.78%) |
Jan 11, 2023 | 14.00 | 14.24 | 13.96 | 14.17 | 145,155 | +0.32(+2.31%) |
Jan 10, 2023 | 13.46 | 13.90 | 13.43 | 13.85 | 156,516 | +0.22(+1.61%) |
Jan 09, 2023 | 13.62 | 13.91 | 13.55 | 13.63 | 220,954 | +0.15(+1.11%) |
Jan 06, 2023 | 13.45 | 13.66 | 13.28 | 13.48 | 336,474 | +0.25(+1.89%) |
Jan 05, 2023 | 13.06 | 13.35 | 12.99 | 13.23 | 158,316 | -0.08(-0.60%) |
Jan 04, 2023 | 13.24 | 13.61 | 13.24 | 13.31 | 215,446 | +0.28(+2.15%) |
Jan 03, 2023 | 13.12 | 13.25 | 12.89 | 13.03 | 199,776 | +0.27(+2.12%) |
Dec 30, 2022 | 12.70 | 12.82 | 12.59 | 12.76 | 139,107 | -0.14(-1.09%) |
Dec 29, 2022 | 12.44 | 12.94 | 12.44 | 12.90 | 214,900 | +0.59(+4.79%) |
Dec 28, 2022 | 12.80 | 12.87 | 12.29 | 12.31 | 187,864 | -0.49(-3.83%) |
Dec 27, 2022 | 12.87 | 13.11 | 12.78 | 12.80 | 162,008 | -0.17(-1.31%) |
Dec 23, 2022 | 12.99 | 13.16 | 12.85 | 12.97 | 110,542 | -0.12(-0.92%) |
Dec 22, 2022 | 13.03 | 13.21 | 12.76 | 13.09 | 204,337 | -0.15(-1.13%) |
Dec 21, 2022 | 13.25 | 13.48 | 13.20 | 13.24 | 163,848 | +0.11(+0.84%) |
Dec 20, 2022 | 13.04 | 13.28 | 12.97 | 13.13 | 223,960 | -0.05(-0.38%) |
Dec 19, 2022 | 13.76 | 13.82 | 13.09 | 13.18 | 230,550 | -0.66(-4.77%) |
Dec 16, 2022 | 13.66 | 13.87 | 13.48 | 13.84 | 358,409 | -0.19(-1.35%) |
Dec 15, 2022 | 13.34 | 14.07 | 13.28 | 14.03 | 220,680 | +0.28(+2.04%) |
Dec 14, 2022 | 13.88 | 14.11 | 13.58 | 13.75 | 187,377 | -0.16(-1.15%) |
Dec 13, 2022 | 14.63 | 14.82 | 13.78 | 13.91 | 336,975 | +0.40(+2.96%) |
Dec 12, 2022 | 13.44 | 13.57 | 13.33 | 13.51 | 183,060 | +0.13(+0.97%) |
Dec 09, 2022 | 13.26 | 13.58 | 13.23 | 13.38 | 181,502 | -0.05(-0.37%) |
Dec 08, 2022 | 13.79 | 14.10 | 13.37 | 13.43 | 221,762 | -0.29(-2.11%) |
Dec 07, 2022 | 13.46 | 13.88 | 13.46 | 13.72 | 227,801 | +0.33(+2.46%) |
Dec 06, 2022 | 13.47 | 13.63 | 13.21 | 13.39 | 227,179 | -0.05(-0.37%) |
Dec 05, 2022 | 13.47 | 13.71 | 13.39 | 13.44 | 243,901 | -0.28(-2.04%) |
Dec 02, 2022 | 13.65 | 13.93 | 13.56 | 13.72 | 275,507 | -0.41(-2.90%) |
Dec 01, 2022 | 13.86 | 14.25 | 13.78 | 14.13 | 268,990 | +0.48(+3.52%) |
Nov 30, 2022 | 13.48 | 13.69 | 13.06 | 13.65 | 310,079 | +0.17(+1.26%) |
Nov 29, 2022 | 13.51 | 13.77 | 13.43 | 13.48 | 313,020 | -0.13(-0.96%) |
Nov 28, 2022 | 13.48 | 13.82 | 13.40 | 13.61 | 265,646 | -0.01(-0.07%) |
Nov 25, 2022 | 13.54 | 13.73 | 13.51 | 13.62 | 83,195 | -0.03(-0.22%) |
Nov 23, 2022 | 13.40 | 13.73 | 13.22 | 13.65 | 202,365 | +0.23(+1.71%) |
Nov 22, 2022 | 13.36 | 13.54 | 13.20 | 13.42 | 236,607 | +0.32(+2.44%) |
Nov 21, 2022 | 13.50 | 13.52 | 12.92 | 13.10 | 403,278 | -0.48(-3.53%) |
Nov 18, 2022 | 13.12 | 13.76 | 13.01 | 13.58 | 848,923 | +0.78(+6.09%) |
Nov 17, 2022 | 12.36 | 12.80 | 12.15 | 12.80 | 443,646 | +0.00(+0.00%) |
Nov 16, 2022 | 12.50 | 12.81 | 12.26 | 12.80 | 376,644 | +0.21(+1.67%) |
Nov 15, 2022 | 12.46 | 12.88 | 12.37 | 12.59 | 642,231 | +0.56(+4.66%) |
Nov 14, 2022 | 12.77 | 12.94 | 11.95 | 12.03 | 746,945 | -0.95(-7.32%) |
Nov 11, 2022 | 13.50 | 13.91 | 12.80 | 12.98 | 835,279 | +0.45(+3.59%) |
Nov 10, 2022 | 11.85 | 12.82 | 11.84 | 12.53 | 572,679 | +1.54(+14.01%) |
Nov 09, 2022 | 10.96 | 11.49 | 10.87 | 10.99 | 357,868 | -0.14(-1.26%) |
Nov 08, 2022 | 11.20 | 11.30 | 10.81 | 11.13 | 314,873 | -0.08(-0.71%) |
Nov 07, 2022 | 11.02 | 11.23 | 10.74 | 11.21 | 248,924 | +0.22(+2.00%) |
Nov 04, 2022 | 10.86 | 11.24 | 10.74 | 10.99 | 484,795 | +0.38(+3.58%) |
Nov 03, 2022 | 10.47 | 10.76 | 10.22 | 10.61 | 278,561 | -0.15(-1.39%) |
Nov 02, 2022 | 11.45 | 10.75 | 10.76 | 390,703 | -0.69(-6.03%) |