Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.91 | 13.28 | 12.71 | 13.19 | 17,450 | +0.26(+2.01%) |
Jan 30, 2023 | 13.29 | 13.40 | 12.36 | 12.93 | 16,687 | -0.32(-2.42%) |
Jan 27, 2023 | 13.12 | 13.40 | 13.11 | 13.25 | 10,126 | -0.01(-0.08%) |
Jan 26, 2023 | 13.03 | 13.30 | 13.01 | 13.26 | 11,330 | +0.05(+0.38%) |
Jan 25, 2023 | 13.03 | 13.40 | 12.80 | 13.21 | 22,570 | +0.53(+4.18%) |
Jan 24, 2023 | 12.77 | 12.78 | 12.60 | 12.68 | 4,448 | -0.17(-1.32%) |
Jan 23, 2023 | 13.07 | 13.47 | 12.71 | 12.85 | 21,504 | -0.15(-1.15%) |
Jan 20, 2023 | 12.45 | 13.03 | 12.45 | 13.00 | 15,998 | +0.72(+5.86%) |
Jan 19, 2023 | 12.69 | 12.78 | 11.84 | 12.28 | 15,107 | -0.35(-2.77%) |
Jan 18, 2023 | 13.05 | 13.18 | 12.59 | 12.63 | 24,756 | -0.37(-2.85%) |
Jan 17, 2023 | 12.28 | 13.82 | 12.14 | 13.00 | 56,934 | +0.63(+5.09%) |
Jan 13, 2023 | 12.37 | 12.44 | 11.96 | 12.37 | 11,838 | +0.02(+0.16%) |
Jan 12, 2023 | 12.37 | 12.55 | 11.92 | 12.35 | 13,157 | +0.05(+0.41%) |
Jan 11, 2023 | 12.05 | 12.38 | 11.80 | 12.30 | 17,076 | +0.05(+0.41%) |
Jan 10, 2023 | 12.05 | 12.25 | 11.81 | 12.25 | 14,396 | +0.40(+3.38%) |
Jan 09, 2023 | 12.21 | 12.21 | 11.80 | 11.85 | 9,048 | -0.19(-1.58%) |
Jan 06, 2023 | 11.76 | 12.08 | 11.55 | 12.04 | 21,194 | +0.19(+1.60%) |
Jan 05, 2023 | 11.40 | 12.00 | 11.06 | 11.85 | 10,865 | +0.50(+4.41%) |
Jan 04, 2023 | 11.12 | 11.48 | 10.88 | 11.35 | 27,684 | +0.29(+2.62%) |
Jan 03, 2023 | 12.29 | 12.29 | 10.95 | 11.06 | 16,987 | -1.24(-10.08%) |
Dec 30, 2022 | 11.92 | 12.30 | 11.90 | 12.30 | 15,241 | +0.61(+5.22%) |
Dec 29, 2022 | 11.96 | 11.96 | 11.55 | 11.69 | 8,008 | -0.01(-0.09%) |
Dec 28, 2022 | 11.69 | 11.90 | 11.53 | 11.70 | 9,863 | -0.05(-0.43%) |
Dec 27, 2022 | 12.28 | 12.40 | 11.75 | 11.75 | 9,492 | -0.39(-3.21%) |
Dec 23, 2022 | 11.98 | 12.45 | 11.54 | 12.14 | 31,715 | +0.40(+3.41%) |
Dec 22, 2022 | 11.60 | 11.93 | 11.60 | 11.74 | 17,712 | +0.06(+0.51%) |
Dec 21, 2022 | 11.48 | 11.80 | 11.22 | 11.68 | 29,516 | +0.67(+6.09%) |
Dec 20, 2022 | 10.25 | 11.11 | 10.25 | 11.01 | 12,229 | +0.74(+7.21%) |
Dec 19, 2022 | 10.77 | 10.77 | 9.950 | 10.27 | 118,166 | -0.73(-6.64%) |
Dec 16, 2022 | 11.07 | 11.30 | 10.24 | 11.00 | 47,748 | -0.19(-1.70%) |
Dec 15, 2022 | 12.00 | 12.28 | 11.04 | 11.19 | 22,684 | -1.01(-8.28%) |
Dec 14, 2022 | 12.21 | 12.44 | 12.01 | 12.20 | 15,596 | -0.03(-0.25%) |
Dec 13, 2022 | 11.80 | 12.33 | 11.65 | 12.23 | 17,301 | +0.58(+4.98%) |
Dec 12, 2022 | 11.41 | 11.87 | 11.21 | 11.65 | 14,911 | +0.32(+2.82%) |
Dec 09, 2022 | 11.53 | 11.68 | 11.23 | 11.33 | 15,742 | -0.13(-1.13%) |
Dec 08, 2022 | 12.01 | 12.89 | 11.10 | 11.46 | 15,546 | -0.20(-1.72%) |
Dec 07, 2022 | 12.00 | 12.38 | 11.50 | 11.66 | 22,244 | -0.43(-3.56%) |
Dec 06, 2022 | 12.86 | 12.87 | 11.86 | 12.09 | 23,133 | -0.55(-4.35%) |
Dec 05, 2022 | 13.64 | 13.72 | 12.51 | 12.64 | 26,476 | -0.56(-4.24%) |
Dec 02, 2022 | 13.00 | 13.47 | 13.00 | 13.20 | 7,983 | +0.04(+0.30%) |
Dec 01, 2022 | 13.75 | 13.75 | 13.15 | 13.16 | 17,660 | -0.56(-4.08%) |
Nov 30, 2022 | 13.49 | 13.99 | 13.38 | 13.72 | 23,064 | +0.28(+2.08%) |
Nov 29, 2022 | 13.62 | 14.12 | 13.35 | 13.44 | 20,294 | +0.09(+0.67%) |
Nov 28, 2022 | 13.75 | 13.76 | 13.00 | 13.35 | 13,488 | -0.49(-3.54%) |
Nov 25, 2022 | 13.99 | 14.33 | 13.50 | 13.84 | 14,465 | -0.01(-0.07%) |
Nov 23, 2022 | 13.93 | 14.98 | 13.46 | 13.85 | 28,587 | -0.12(-0.86%) |
Nov 22, 2022 | 12.75 | 14.40 | 12.75 | 13.97 | 30,118 | +0.46(+3.40%) |
Nov 21, 2022 | 14.50 | 15.20 | 13.40 | 13.51 | 30,832 | -1.39(-9.33%) |
Nov 18, 2022 | 15.00 | 15.00 | 14.49 | 14.90 | 23,883 | +0.12(+0.81%) |
Nov 17, 2022 | 14.50 | 14.87 | 14.15 | 14.78 | 22,314 | +0.26(+1.79%) |
Nov 16, 2022 | 14.20 | 14.81 | 14.16 | 14.52 | 23,646 | +0.22(+1.54%) |
Nov 15, 2022 | 14.13 | 15.85 | 14.13 | 14.30 | 43,627 | +0.00(+0.00%) |
Nov 14, 2022 | 14.85 | 14.88 | 14.21 | 14.30 | 31,185 | -0.75(-4.98%) |
Nov 11, 2022 | 15.34 | 15.65 | 14.75 | 15.05 | 50,718 | -0.24(-1.57%) |
Nov 10, 2022 | 15.07 | 15.62 | 15.06 | 15.29 | 37,949 | +0.43(+2.89%) |
Nov 09, 2022 | 16.83 | 16.89 | 14.63 | 14.86 | 62,780 | -1.97(-11.71%) |
Nov 08, 2022 | 16.95 | 16.95 | 16.77 | 16.83 | 23,635 | -0.09(-0.53%) |
Nov 07, 2022 | 16.95 | 16.95 | 16.65 | 16.92 | 28,000 | +0.07(+0.42%) |
Nov 04, 2022 | 16.75 | 16.88 | 16.68 | 16.85 | 33,074 | +0.20(+1.20%) |
Nov 03, 2022 | 16.39 | 16.69 | 16.25 | 16.65 | 35,826 | +0.30(+1.83%) |
Nov 02, 2022 | 16.21 | 16.50 | 16.18 | 16.35 | 48,435 | +0.15(+0.93%) |