Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.94 | 15.91 | 14.94 | 15.86 | 160,332 | +0.90(+6.02%) |
Jan 30, 2023 | 14.74 | 14.99 | 14.70 | 14.96 | 108,356 | +0.10(+0.67%) |
Jan 27, 2023 | 14.84 | 15.10 | 14.69 | 14.86 | 72,898 | -0.08(-0.54%) |
Jan 26, 2023 | 15.07 | 15.21 | 14.60 | 14.94 | 86,489 | -0.01(-0.07%) |
Jan 25, 2023 | 14.38 | 14.96 | 14.27 | 14.95 | 123,485 | +0.40(+2.75%) |
Jan 24, 2023 | 14.23 | 14.57 | 14.15 | 14.55 | 127,854 | +0.19(+1.32%) |
Jan 23, 2023 | 14.03 | 14.63 | 14.01 | 14.36 | 140,674 | +0.31(+2.21%) |
Jan 20, 2023 | 14.22 | 14.24 | 13.79 | 14.05 | 137,529 | -0.07(-0.50%) |
Jan 19, 2023 | 13.37 | 14.39 | 13.31 | 14.12 | 317,483 | +0.67(+4.98%) |
Jan 18, 2023 | 13.12 | 13.55 | 13.04 | 13.45 | 192,713 | +0.33(+2.52%) |
Jan 17, 2023 | 13.38 | 13.63 | 12.98 | 13.12 | 153,675 | -0.26(-1.94%) |
Jan 13, 2023 | 13.40 | 13.72 | 13.36 | 13.38 | 383,532 | +0.37(+2.82%) |
Jan 12, 2023 | 12.89 | 13.32 | 12.86 | 13.01 | 577,006 | +0.24(+1.86%) |
Jan 11, 2023 | 12.55 | 12.93 | 12.29 | 12.77 | 265,883 | +0.37(+2.96%) |
Jan 10, 2023 | 12.28 | 12.47 | 12.12 | 12.41 | 94,740 | +0.07(+0.56%) |
Jan 09, 2023 | 12.51 | 12.74 | 12.28 | 12.34 | 163,160 | -0.05(-0.40%) |
Jan 06, 2023 | 12.47 | 12.47 | 12.07 | 12.39 | 131,595 | +0.17(+1.38%) |
Jan 05, 2023 | 12.41 | 12.59 | 12.20 | 12.22 | 173,801 | -0.19(-1.52%) |
Jan 04, 2023 | 12.30 | 12.53 | 11.98 | 12.41 | 225,765 | +0.22(+1.79%) |
Jan 03, 2023 | 12.27 | 12.49 | 12.08 | 12.19 | 111,881 | +0.14(+1.15%) |
Dec 30, 2022 | 11.92 | 12.14 | 11.89 | 12.05 | 82,354 | +0.00(+0.00%) |
Dec 29, 2022 | 11.77 | 12.13 | 11.77 | 12.05 | 101,180 | +0.32(+2.71%) |
Dec 28, 2022 | 11.74 | 11.91 | 11.69 | 11.73 | 130,134 | -0.02(-0.17%) |
Dec 27, 2022 | 11.90 | 11.90 | 11.74 | 11.75 | 74,758 | -0.20(-1.66%) |
Dec 23, 2022 | 12.10 | 12.17 | 11.72 | 11.95 | 66,290 | -0.23(-1.87%) |
Dec 22, 2022 | 12.30 | 12.36 | 12.06 | 12.18 | 105,238 | -0.28(-2.23%) |
Dec 21, 2022 | 12.34 | 12.70 | 12.34 | 12.46 | 104,959 | +0.24(+1.95%) |
Dec 20, 2022 | 12.14 | 12.35 | 11.95 | 12.22 | 286,047 | +0.08(+0.65%) |
Dec 19, 2022 | 12.45 | 12.45 | 11.99 | 12.14 | 286,665 | -0.35(-2.78%) |
Dec 16, 2022 | 12.56 | 12.68 | 12.36 | 12.49 | 629,231 | -0.20(-1.56%) |
Dec 15, 2022 | 12.71 | 12.85 | 12.52 | 12.69 | 132,083 | -0.12(-0.93%) |
Dec 14, 2022 | 12.96 | 13.17 | 12.67 | 12.80 | 343,611 | -0.17(-1.30%) |
Dec 13, 2022 | 13.88 | 14.04 | 12.78 | 12.97 | 469,539 | -0.34(-2.54%) |
Dec 12, 2022 | 13.18 | 13.50 | 13.00 | 13.31 | 376,003 | +0.04(+0.30%) |
Dec 09, 2022 | 13.90 | 13.95 | 13.25 | 13.27 | 566,840 | -0.08(-0.59%) |
Dec 08, 2022 | 12.56 | 13.39 | 12.55 | 13.35 | 240,830 | +0.76(+6.07%) |
Dec 07, 2022 | 12.18 | 12.69 | 12.16 | 12.59 | 325,760 | +0.44(+3.59%) |
Dec 06, 2022 | 12.53 | 12.58 | 11.98 | 12.15 | 131,592 | -0.43(-3.39%) |
Dec 05, 2022 | 12.57 | 13.15 | 12.26 | 12.58 | 328,708 | +0.04(+0.32%) |
Dec 02, 2022 | 11.53 | 12.57 | 11.41 | 12.54 | 126,055 | +0.77(+6.58%) |
Dec 01, 2022 | 11.67 | 11.95 | 11.52 | 11.76 | 93,264 | +0.18(+1.54%) |
Nov 30, 2022 | 11.26 | 11.66 | 11.03 | 11.58 | 139,088 | +0.38(+3.37%) |
Nov 29, 2022 | 11.08 | 11.31 | 11.08 | 11.21 | 72,047 | +0.05(+0.44%) |
Nov 28, 2022 | 11.35 | 11.41 | 11.12 | 11.16 | 104,784 | -0.38(-3.27%) |
Nov 25, 2022 | 11.43 | 11.67 | 11.32 | 11.53 | 22,518 | +0.15(+1.31%) |
Nov 23, 2022 | 11.35 | 11.50 | 11.25 | 11.38 | 61,989 | -0.01(-0.09%) |
Nov 22, 2022 | 11.45 | 11.45 | 11.20 | 11.39 | 74,890 | +0.01(+0.09%) |
Nov 21, 2022 | 11.45 | 11.50 | 11.14 | 11.38 | 97,761 | -0.15(-1.29%) |
Nov 18, 2022 | 11.89 | 11.90 | 11.51 | 11.53 | 181,279 | +0.03(+0.26%) |
Nov 17, 2022 | 11.71 | 11.71 | 11.31 | 11.50 | 113,661 | -0.29(-2.44%) |
Nov 16, 2022 | 11.94 | 11.98 | 11.57 | 11.79 | 77,771 | -0.33(-2.70%) |
Nov 15, 2022 | 12.27 | 12.53 | 11.98 | 12.12 | 77,789 | +0.11(+0.91%) |
Nov 14, 2022 | 11.71 | 12.39 | 11.57 | 12.01 | 98,820 | +0.26(+2.20%) |
Nov 11, 2022 | 10.94 | 11.85 | 10.94 | 11.75 | 167,546 | +0.96(+8.92%) |
Nov 10, 2022 | 10.72 | 11.07 | 10.70 | 10.79 | 109,999 | +0.60(+5.84%) |
Nov 09, 2022 | 10.59 | 10.60 | 10.10 | 10.19 | 85,305 | -0.42(-3.93%) |
Nov 08, 2022 | 10.90 | 11.22 | 10.47 | 10.61 | 77,337 | -0.33(-2.99%) |
Nov 07, 2022 | 11.09 | 11.09 | 10.60 | 10.94 | 91,886 | +0.09(+0.82%) |
Nov 04, 2022 | 10.60 | 10.86 | 10.37 | 10.85 | 68,181 | +0.40(+3.80%) |
Nov 03, 2022 | 10.57 | 10.65 | 10.04 | 10.45 | 86,934 | -0.22(-2.05%) |
Nov 02, 2022 | 10.95 | 10.66 | 10.67 | 91,388 | -0.25(-2.27%) |