Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.54 | 11.71 | 11.54 | 11.54 | 75,706 | -0.15(-1.29%) |
Jan 30, 2023 | 11.70 | 11.73 | 11.67 | 11.70 | 54,164 | +0.08(+0.66%) |
Jan 27, 2023 | 11.66 | 11.69 | 11.60 | 11.62 | 35,263 | +0.07(+0.64%) |
Jan 26, 2023 | 11.49 | 11.57 | 11.42 | 11.54 | 33,486 | +0.14(+1.25%) |
Jan 25, 2023 | 11.41 | 11.52 | 11.35 | 11.40 | 58,661 | -0.05(-0.41%) |
Jan 24, 2023 | 11.58 | 11.65 | 11.44 | 11.45 | 30,505 | -0.21(-1.79%) |
Jan 23, 2023 | 11.65 | 11.66 | 11.56 | 11.66 | 21,286 | +0.13(+1.15%) |
Jan 20, 2023 | 11.47 | 11.56 | 11.43 | 11.53 | 83,439 | +0.26(+2.27%) |
Jan 19, 2023 | 11.27 | 11.36 | 11.25 | 11.27 | 103,716 | +0.04(+0.34%) |
Jan 18, 2023 | 11.28 | 11.39 | 11.20 | 11.23 | 72,979 | -0.44(-3.81%) |
Jan 17, 2023 | 11.67 | 11.71 | 11.58 | 11.68 | 24,404 | +0.10(+0.90%) |
Jan 13, 2023 | 11.51 | 11.61 | 11.41 | 11.57 | 47,170 | +0.16(+1.41%) |
Jan 12, 2023 | 11.58 | 11.73 | 11.37 | 11.41 | 80,484 | -0.26(-2.19%) |
Jan 11, 2023 | 11.82 | 11.83 | 11.67 | 11.67 | 106,992 | -0.23(-1.91%) |
Jan 10, 2023 | 11.84 | 11.98 | 11.81 | 11.89 | 35,791 | +0.19(+1.62%) |
Jan 09, 2023 | 11.84 | 11.85 | 11.63 | 11.71 | 123,734 | -0.09(-0.72%) |
Jan 06, 2023 | 12.24 | 12.26 | 11.66 | 11.79 | 476,686 | -0.44(-3.56%) |
Jan 05, 2023 | 12.38 | 12.42 | 12.23 | 12.23 | 63,874 | +0.05(+0.38%) |
Jan 04, 2023 | 12.15 | 12.29 | 12.12 | 12.18 | 78,463 | -0.27(-2.20%) |
Jan 03, 2023 | 12.34 | 12.52 | 12.27 | 12.45 | 48,105 | -0.27(-2.08%) |
Dec 30, 2022 | 12.72 | 12.81 | 12.58 | 12.72 | 101,532 | +0.13(+1.05%) |
Dec 29, 2022 | 12.70 | 12.70 | 12.57 | 12.59 | 68,812 | -0.14(-1.11%) |
Dec 28, 2022 | 12.64 | 12.76 | 12.60 | 12.73 | 66,188 | +0.09(+0.67%) |
Dec 27, 2022 | 12.55 | 12.69 | 12.48 | 12.64 | 77,411 | +0.30(+2.45%) |
Dec 23, 2022 | 12.35 | 12.38 | 12.28 | 12.34 | 47,143 | +0.15(+1.24%) |
Dec 22, 2022 | 12.14 | 12.19 | 12.06 | 12.19 | 39,499 | +0.02(+0.16%) |
Dec 21, 2022 | 12.06 | 12.18 | 12.04 | 12.17 | 36,546 | -0.02(-0.19%) |
Dec 20, 2022 | 12.19 | 12.25 | 12.13 | 12.19 | 389,297 | +0.24(+2.03%) |
Dec 19, 2022 | 11.87 | 11.95 | 11.86 | 11.95 | 85,551 | +0.29(+2.51%) |
Dec 16, 2022 | 11.79 | 11.82 | 11.58 | 11.66 | 119,485 | +0.09(+0.82%) |
Dec 15, 2022 | 11.58 | 11.66 | 11.50 | 11.56 | 216,261 | -0.03(-0.25%) |
Dec 14, 2022 | 11.68 | 11.82 | 11.57 | 11.59 | 177,153 | -0.13(-1.13%) |
Dec 13, 2022 | 11.51 | 11.73 | 11.48 | 11.72 | 229,407 | -0.30(-2.52%) |
Dec 12, 2022 | 11.82 | 12.06 | 11.78 | 12.03 | 54,393 | +0.08(+0.63%) |
Dec 09, 2022 | 11.81 | 11.95 | 11.81 | 11.95 | 70,851 | +0.22(+1.85%) |
Dec 08, 2022 | 11.69 | 11.74 | 11.61 | 11.73 | 55,248 | +0.25(+2.14%) |
Dec 07, 2022 | 11.65 | 11.68 | 11.47 | 11.49 | 98,554 | -0.33(-2.80%) |
Dec 06, 2022 | 11.94 | 11.97 | 11.77 | 11.82 | 48,988 | -0.18(-1.50%) |
Dec 05, 2022 | 11.86 | 12.03 | 11.86 | 12.00 | 56,370 | +0.33(+2.84%) |
Dec 02, 2022 | 11.94 | 12.03 | 11.66 | 11.67 | 178,669 | -0.04(-0.32%) |
Dec 01, 2022 | 12.03 | 12.05 | 11.70 | 11.70 | 156,767 | -0.44(-3.66%) |
Nov 30, 2022 | 12.52 | 12.57 | 12.14 | 12.15 | 166,610 | -0.26(-2.06%) |
Nov 29, 2022 | 12.42 | 12.46 | 12.34 | 12.40 | 36,756 | +0.16(+1.31%) |
Nov 28, 2022 | 12.24 | 12.35 | 12.20 | 12.24 | 81,852 | -0.06(-0.46%) |
Nov 25, 2022 | 12.36 | 12.38 | 12.30 | 12.30 | 31,708 | +0.02(+0.16%) |
Nov 23, 2022 | 12.41 | 12.43 | 12.27 | 12.28 | 47,911 | -0.18(-1.44%) |
Nov 22, 2022 | 12.55 | 12.56 | 12.45 | 12.46 | 30,600 | -0.20(-1.57%) |
Nov 21, 2022 | 12.52 | 12.68 | 12.49 | 12.66 | 62,655 | -0.01(-0.07%) |
Nov 18, 2022 | 12.51 | 12.67 | 12.49 | 12.67 | 20,279 | +0.18(+1.44%) |
Nov 17, 2022 | 12.46 | 12.57 | 12.45 | 12.49 | 108,870 | +0.26(+2.09%) |
Nov 16, 2022 | 12.34 | 12.42 | 12.21 | 12.23 | 80,060 | -0.26(-2.12%) |
Nov 15, 2022 | 12.65 | 12.72 | 12.50 | 12.50 | 76,741 | -0.28(-2.22%) |
Nov 14, 2022 | 12.73 | 12.87 | 12.73 | 12.78 | 94,606 | +0.11(+0.90%) |
Nov 11, 2022 | 12.79 | 12.81 | 12.67 | 12.67 | 146,350 | +0.07(+0.53%) |
Nov 10, 2022 | 12.90 | 12.91 | 12.60 | 12.60 | 270,800 | -0.94(-6.91%) |
Nov 09, 2022 | 13.68 | 13.74 | 13.50 | 13.54 | 86,666 | -0.11(-0.83%) |
Nov 08, 2022 | 13.84 | 13.84 | 13.59 | 13.65 | 55,160 | -0.30(-2.17%) |
Nov 07, 2022 | 13.76 | 13.95 | 13.72 | 13.95 | 62,351 | +0.14(+1.03%) |
Nov 04, 2022 | 13.67 | 13.81 | 13.57 | 13.81 | 894,111 | +0.10(+0.76%) |
Nov 03, 2022 | 13.89 | 13.90 | 13.63 | 13.71 | 109,158 | +0.21(+1.54%) |
Nov 02, 2022 | 13.42 | 13.59 | 13.50 | 164,000 | +0.03(+0.21%) |