Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.16 | 13.16 | 12.68 | 12.94 | 1,156,450 | -0.10(-0.78%) |
Jan 30, 2023 | 12.88 | 13.24 | 12.81 | 13.04 | 992,033 | +0.08(+0.64%) |
Jan 27, 2023 | 12.37 | 13.06 | 12.33 | 12.96 | 1,372,778 | +0.60(+4.85%) |
Jan 26, 2023 | 12.78 | 12.85 | 12.17 | 12.36 | 1,058,175 | -0.42(-3.32%) |
Jan 25, 2023 | 12.80 | 12.91 | 12.61 | 12.78 | 716,049 | -0.06(-0.43%) |
Jan 24, 2023 | 13.57 | 13.82 | 12.73 | 12.84 | 1,211,020 | -0.92(-6.71%) |
Jan 23, 2023 | 13.33 | 13.80 | 13.33 | 13.76 | 852,614 | +0.44(+3.33%) |
Jan 20, 2023 | 13.05 | 13.35 | 12.94 | 13.32 | 1,162,081 | +0.31(+2.41%) |
Jan 19, 2023 | 12.87 | 13.09 | 12.73 | 13.00 | 810,218 | +0.05(+0.36%) |
Jan 18, 2023 | 13.37 | 13.54 | 12.88 | 12.96 | 1,319,070 | -0.36(-2.70%) |
Jan 17, 2023 | 12.86 | 13.47 | 12.82 | 13.32 | 1,530,199 | +0.54(+4.26%) |
Jan 13, 2023 | 12.67 | 12.77 | 12.54 | 12.77 | 1,190,703 | -0.07(-0.57%) |
Jan 12, 2023 | 12.67 | 13.21 | 12.65 | 12.85 | 1,975,483 | +0.21(+1.68%) |
Jan 11, 2023 | 12.04 | 12.70 | 12.04 | 12.63 | 2,212,945 | +0.69(+5.80%) |
Jan 10, 2023 | 11.48 | 12.00 | 11.45 | 11.94 | 1,128,238 | +0.56(+4.95%) |
Jan 09, 2023 | 11.54 | 11.78 | 11.38 | 11.38 | 869,838 | -0.10(-0.88%) |
Jan 06, 2023 | 11.14 | 11.53 | 11.10 | 11.48 | 1,022,818 | +0.36(+3.24%) |
Jan 05, 2023 | 11.04 | 11.24 | 10.79 | 11.12 | 1,087,025 | +0.08(+0.75%) |
Jan 04, 2023 | 10.46 | 11.10 | 10.19 | 11.04 | 1,910,950 | +0.66(+6.41%) |
Jan 03, 2023 | 10.37 | 10.53 | 10.23 | 10.37 | 1,126,302 | +0.08(+0.81%) |
Dec 30, 2022 | 10.22 | 10.33 | 10.07 | 10.29 | 2,137,456 | -0.07(-0.71%) |
Dec 29, 2022 | 10.36 | 10.47 | 10.18 | 10.36 | 1,596,154 | +0.12(+1.17%) |
Dec 28, 2022 | 10.47 | 10.56 | 10.22 | 10.24 | 1,270,702 | -0.23(-2.17%) |
Dec 27, 2022 | 10.57 | 10.65 | 10.30 | 10.47 | 1,402,152 | -0.10(-0.94%) |
Dec 23, 2022 | 9.980 | 10.60 | 9.980 | 10.57 | 1,220,184 | +0.50(+4.96%) |
Dec 22, 2022 | 10.56 | 10.57 | 10.02 | 10.07 | 1,310,756 | -0.60(-5.61%) |
Dec 21, 2022 | 10.81 | 11.04 | 10.65 | 10.67 | 1,089,163 | -0.10(-0.93%) |
Dec 20, 2022 | 10.91 | 10.93 | 10.71 | 10.77 | 1,023,998 | -0.21(-1.90%) |
Dec 19, 2022 | 11.01 | 11.13 | 10.81 | 10.98 | 1,370,020 | -0.06(-0.58%) |
Dec 16, 2022 | 11.01 | 11.12 | 10.83 | 11.04 | 2,722,732 | -0.05(-0.41%) |
Dec 15, 2022 | 11.34 | 11.50 | 11.05 | 11.09 | 1,253,187 | -0.36(-3.17%) |
Dec 14, 2022 | 11.38 | 11.70 | 11.29 | 11.45 | 1,055,004 | +0.05(+0.40%) |
Dec 13, 2022 | 11.67 | 11.92 | 11.31 | 11.40 | 2,681,643 | +0.04(+0.32%) |
Dec 12, 2022 | 11.34 | 11.40 | 11.05 | 11.37 | 1,195,483 | +0.05(+0.48%) |
Dec 09, 2022 | 11.48 | 11.51 | 11.24 | 11.31 | 980,524 | -0.24(-2.04%) |
Dec 08, 2022 | 11.57 | 11.77 | 11.31 | 11.55 | 1,138,736 | -0.04(-0.31%) |
Dec 07, 2022 | 11.55 | 11.76 | 11.37 | 11.59 | 1,026,423 | +0.00(+0.00%) |
Dec 06, 2022 | 11.53 | 11.70 | 11.41 | 11.59 | 1,125,444 | -0.04(-0.31%) |
Dec 05, 2022 | 11.66 | 11.78 | 11.57 | 11.62 | 1,240,248 | -0.16(-1.39%) |
Dec 02, 2022 | 11.15 | 11.81 | 11.04 | 11.79 | 1,574,728 | +0.60(+5.35%) |
Dec 01, 2022 | 11.88 | 12.10 | 11.09 | 11.19 | 2,531,162 | -0.86(-7.15%) |
Nov 30, 2022 | 12.25 | 12.26 | 11.78 | 12.05 | 2,896,795 | -0.22(-1.77%) |
Nov 29, 2022 | 11.69 | 12.28 | 11.62 | 12.27 | 1,218,123 | +0.55(+4.72%) |
Nov 28, 2022 | 11.80 | 11.97 | 11.69 | 11.71 | 1,535,212 | -0.22(-1.82%) |
Nov 25, 2022 | 12.22 | 12.27 | 11.89 | 11.93 | 926,612 | -0.22(-1.79%) |
Nov 23, 2022 | 11.79 | 12.34 | 11.74 | 12.15 | 2,346,190 | +0.31(+2.61%) |
Nov 22, 2022 | 12.02 | 12.09 | 11.67 | 11.84 | 1,314,948 | -0.16(-1.36%) |
Nov 21, 2022 | 11.63 | 12.04 | 11.44 | 12.00 | 1,383,924 | +0.23(+1.93%) |
Nov 18, 2022 | 11.98 | 12.17 | 11.75 | 11.78 | 2,282,639 | -0.11(-0.92%) |
Nov 17, 2022 | 12.05 | 12.12 | 11.65 | 11.89 | 1,537,993 | -0.35(-2.89%) |
Nov 16, 2022 | 12.71 | 12.86 | 12.20 | 12.24 | 1,496,155 | -0.59(-4.60%) |
Nov 15, 2022 | 12.82 | 13.21 | 12.44 | 12.83 | 2,068,128 | +0.56(+4.59%) |
Nov 14, 2022 | 13.18 | 13.37 | 12.21 | 12.27 | 2,260,926 | -1.03(-7.71%) |
Nov 11, 2022 | 13.52 | 13.52 | 12.79 | 13.29 | 2,403,943 | -0.39(-2.85%) |
Nov 10, 2022 | 12.75 | 14.54 | 11.15 | 13.68 | 5,525,929 | +0.39(+2.94%) |
Nov 09, 2022 | 13.68 | 13.82 | 13.26 | 13.29 | 1,569,460 | -0.47(-3.43%) |
Nov 08, 2022 | 13.71 | 14.14 | 13.56 | 13.76 | 998,058 | +0.05(+0.40%) |
Nov 07, 2022 | 14.32 | 14.40 | 13.71 | 13.71 | 1,374,082 | -0.50(-3.51%) |
Nov 04, 2022 | 14.15 | 14.41 | 13.96 | 14.21 | 1,230,348 | +0.19(+1.36%) |
Nov 03, 2022 | 14.52 | 14.53 | 13.95 | 14.02 | 1,006,334 | -0.63(-4.28%) |
Nov 02, 2022 | 14.77 | 14.64 | 1,013,914 | -0.05(-0.37%) |