Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.46 | 15.63 | 15.36 | 15.63 | 148,987 | +0.33(+2.13%) |
Jan 30, 2023 | 15.40 | 15.50 | 15.24 | 15.31 | 104,936 | -0.12(-0.76%) |
Jan 27, 2023 | 15.46 | 15.57 | 15.41 | 15.42 | 125,542 | -0.01(-0.06%) |
Jan 26, 2023 | 15.36 | 15.46 | 15.27 | 15.43 | 99,498 | +0.16(+1.07%) |
Jan 25, 2023 | 15.21 | 15.37 | 15.05 | 15.27 | 108,870 | -0.05(-0.30%) |
Jan 24, 2023 | 15.32 | 15.44 | 15.07 | 15.32 | 113,408 | +0.05(+0.36%) |
Jan 23, 2023 | 15.20 | 15.38 | 15.17 | 15.26 | 116,208 | +0.15(+0.99%) |
Jan 20, 2023 | 14.99 | 15.16 | 14.89 | 15.11 | 76,109 | +0.20(+1.33%) |
Jan 19, 2023 | 14.98 | 15.06 | 14.89 | 14.91 | 107,314 | -0.09(-0.60%) |
Jan 18, 2023 | 15.08 | 15.30 | 14.99 | 15.00 | 97,845 | -0.05(-0.36%) |
Jan 17, 2023 | 15.11 | 15.25 | 15.04 | 15.06 | 98,071 | -0.05(-0.36%) |
Jan 13, 2023 | 14.98 | 15.12 | 14.98 | 15.11 | 61,145 | +0.07(+0.48%) |
Jan 12, 2023 | 15.09 | 15.14 | 14.98 | 15.04 | 171,596 | +0.00(+0.00%) |
Jan 11, 2023 | 14.92 | 15.11 | 14.92 | 15.04 | 116,299 | +0.17(+1.15%) |
Jan 10, 2023 | 14.84 | 14.99 | 14.79 | 14.87 | 77,825 | +0.03(+0.18%) |
Jan 09, 2023 | 14.99 | 15.12 | 14.80 | 14.84 | 149,249 | -0.05(-0.36%) |
Jan 06, 2023 | 14.87 | 15.01 | 14.76 | 14.90 | 136,225 | +0.13(+0.85%) |
Jan 05, 2023 | 14.98 | 14.98 | 14.76 | 14.77 | 112,802 | -0.27(-1.79%) |
Jan 04, 2023 | 15.11 | 15.19 | 14.95 | 15.04 | 78,158 | +0.02(+0.12%) |
Jan 03, 2023 | 14.97 | 15.06 | 14.90 | 15.02 | 85,618 | +0.13(+0.91%) |
Dec 30, 2022 | 14.99 | 15.14 | 14.89 | 14.89 | 211,371 | -0.13(-0.84%) |
Dec 29, 2022 | 14.96 | 15.14 | 14.95 | 15.01 | 105,743 | +0.17(+1.15%) |
Dec 28, 2022 | 14.99 | 15.14 | 14.82 | 14.84 | 135,529 | -0.22(-1.49%) |
Dec 27, 2022 | 15.01 | 15.28 | 14.67 | 15.07 | 263,598 | +0.06(+0.42%) |
Dec 23, 2022 | 15.06 | 15.10 | 14.93 | 15.00 | 85,564 | -0.09(-0.60%) |
Dec 22, 2022 | 14.73 | 15.15 | 14.53 | 15.09 | 254,233 | +0.26(+1.73%) |
Dec 21, 2022 | 14.91 | 15.10 | 14.83 | 14.84 | 158,636 | +0.09(+0.61%) |
Dec 20, 2022 | 14.71 | 14.80 | 14.57 | 14.75 | 122,866 | +0.04(+0.30%) |
Dec 19, 2022 | 14.91 | 14.95 | 14.61 | 14.70 | 133,726 | -0.21(-1.38%) |
Dec 16, 2022 | 15.03 | 15.07 | 14.83 | 14.91 | 87,034 | -0.29(-1.88%) |
Dec 15, 2022 | 15.05 | 15.19 | 14.67 | 15.19 | 236,765 | +0.10(+0.65%) |
Dec 14, 2022 | 15.14 | 15.32 | 14.99 | 15.10 | 71,350 | -0.07(-0.47%) |
Dec 13, 2022 | 15.52 | 15.56 | 15.10 | 15.17 | 142,030 | +0.09(+0.59%) |
Dec 12, 2022 | 14.88 | 15.14 | 14.88 | 15.08 | 167,835 | +0.12(+0.78%) |
Dec 09, 2022 | 15.09 | 15.18 | 14.95 | 14.96 | 78,108 | -0.17(-1.12%) |
Dec 08, 2022 | 15.14 | 15.22 | 15.07 | 15.13 | 122,196 | +0.06(+0.42%) |
Dec 07, 2022 | 15.03 | 15.20 | 14.99 | 15.07 | 72,593 | +0.04(+0.24%) |
Dec 06, 2022 | 15.26 | 15.33 | 14.94 | 15.03 | 118,565 | -0.21(-1.35%) |
Dec 05, 2022 | 15.52 | 15.52 | 15.19 | 15.24 | 98,268 | -0.30(-1.95%) |
Dec 02, 2022 | 15.44 | 15.58 | 15.37 | 15.54 | 75,717 | -0.05(-0.34%) |
Dec 01, 2022 | 15.75 | 15.75 | 15.53 | 15.60 | 114,973 | -0.09(-0.57%) |
Nov 30, 2022 | 15.20 | 15.70 | 15.19 | 15.69 | 145,280 | +0.50(+3.29%) |
Nov 29, 2022 | 15.27 | 15.27 | 15.03 | 15.19 | 118,231 | -0.03(-0.18%) |
Nov 28, 2022 | 15.35 | 15.46 | 15.21 | 15.21 | 143,823 | -0.25(-1.62%) |
Nov 25, 2022 | 15.58 | 15.58 | 15.45 | 15.46 | 68,886 | -0.08(-0.52%) |
Nov 23, 2022 | 15.56 | 15.68 | 15.52 | 15.54 | 106,330 | -0.02(-0.11%) |
Nov 22, 2022 | 15.36 | 15.57 | 15.26 | 15.56 | 99,256 | +0.21(+1.37%) |
Nov 21, 2022 | 15.37 | 15.39 | 15.26 | 15.35 | 106,315 | -0.02(-0.12%) |
Nov 18, 2022 | 15.50 | 15.50 | 15.28 | 15.37 | 81,711 | +0.02(+0.12%) |
Nov 17, 2022 | 15.34 | 15.46 | 15.26 | 15.35 | 107,372 | -0.05(-0.35%) |
Nov 16, 2022 | 15.59 | 15.59 | 15.39 | 15.40 | 149,304 | -0.15(-0.97%) |
Nov 15, 2022 | 15.60 | 15.73 | 15.47 | 15.55 | 229,995 | +0.28(+1.80%) |
Nov 14, 2022 | 15.37 | 15.54 | 15.20 | 15.28 | 133,896 | -0.13(-0.86%) |
Nov 11, 2022 | 15.33 | 15.47 | 15.32 | 15.41 | 119,073 | +0.12(+0.75%) |
Nov 10, 2022 | 15.05 | 15.31 | 15.03 | 15.30 | 221,132 | +0.79(+5.44%) |
Nov 09, 2022 | 14.75 | 14.84 | 14.49 | 14.51 | 121,939 | -0.36(-2.45%) |
Nov 08, 2022 | 14.86 | 15.04 | 14.69 | 14.87 | 160,064 | +0.09(+0.60%) |
Nov 07, 2022 | 14.68 | 14.83 | 14.53 | 14.78 | 238,146 | +0.17(+1.15%) |
Nov 04, 2022 | 14.68 | 14.76 | 14.38 | 14.61 | 182,526 | +0.13(+0.92%) |
Nov 03, 2022 | 14.55 | 14.60 | 14.39 | 14.48 | 94,514 | -0.13(-0.91%) |
Nov 02, 2022 | 14.92 | 15.10 | 14.60 | 14.61 | 200,571 | -0.52(-3.46%) |