Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.81 | 13.10 | 12.75 | 13.04 | 1,676,499 | +0.29(+2.27%) |
Jan 30, 2023 | 12.80 | 12.89 | 12.62 | 12.75 | 1,377,394 | -0.08(-0.62%) |
Jan 27, 2023 | 13.11 | 13.21 | 12.79 | 12.83 | 1,783,935 | -0.34(-2.58%) |
Jan 26, 2023 | 13.23 | 13.32 | 12.96 | 13.17 | 1,912,462 | -0.05(-0.38%) |
Jan 25, 2023 | 13.29 | 13.29 | 13.02 | 13.22 | 1,304,409 | -0.17(-1.27%) |
Jan 24, 2023 | 13.05 | 13.44 | 12.80 | 13.39 | 1,492,762 | +0.33(+2.53%) |
Jan 23, 2023 | 13.01 | 13.22 | 12.96 | 13.06 | 4,056,570 | +0.03(+0.23%) |
Jan 20, 2023 | 13.18 | 13.18 | 12.76 | 13.03 | 2,898,602 | +0.00(+0.00%) |
Jan 19, 2023 | 13.08 | 13.29 | 12.86 | 13.03 | 2,336,558 | -0.07(-0.53%) |
Jan 18, 2023 | 12.58 | 13.62 | 12.51 | 13.10 | 4,180,345 | +0.68(+5.48%) |
Jan 17, 2023 | 12.85 | 12.87 | 12.33 | 12.42 | 2,971,272 | -0.41(-3.20%) |
Jan 13, 2023 | 12.75 | 13.12 | 12.47 | 12.83 | 3,490,148 | -0.02(-0.16%) |
Jan 12, 2023 | 12.09 | 12.87 | 11.97 | 12.85 | 2,904,465 | +0.83(+6.91%) |
Jan 11, 2023 | 11.42 | 12.02 | 11.24 | 12.02 | 2,221,190 | +0.57(+4.98%) |
Jan 10, 2023 | 11.30 | 11.47 | 11.14 | 11.45 | 1,670,785 | +0.15(+1.33%) |
Jan 09, 2023 | 11.68 | 11.73 | 11.23 | 11.30 | 2,039,185 | -0.48(-4.07%) |
Jan 06, 2023 | 12.06 | 12.06 | 11.74 | 11.78 | 1,492,294 | -0.08(-0.67%) |
Jan 05, 2023 | 11.93 | 12.00 | 11.58 | 11.86 | 1,356,942 | -0.17(-1.41%) |
Jan 04, 2023 | 11.84 | 12.11 | 11.79 | 12.03 | 1,687,425 | +0.10(+0.84%) |
Jan 03, 2023 | 12.24 | 12.31 | 11.81 | 11.93 | 1,380,565 | -0.28(-2.29%) |
Dec 30, 2022 | 11.90 | 12.22 | 11.84 | 12.21 | 1,187,456 | +0.12(+0.99%) |
Dec 29, 2022 | 11.87 | 12.24 | 11.76 | 12.09 | 2,100,908 | +0.30(+2.54%) |
Dec 28, 2022 | 11.59 | 11.82 | 11.53 | 11.79 | 1,336,355 | +0.26(+2.25%) |
Dec 27, 2022 | 11.67 | 11.73 | 11.51 | 11.53 | 1,023,443 | -0.14(-1.20%) |
Dec 23, 2022 | 11.85 | 12.03 | 11.48 | 11.67 | 1,223,281 | -0.24(-2.02%) |
Dec 22, 2022 | 11.90 | 12.09 | 11.71 | 11.91 | 1,564,049 | -0.06(-0.50%) |
Dec 21, 2022 | 11.69 | 12.19 | 11.54 | 11.97 | 1,758,074 | +0.25(+2.13%) |
Dec 20, 2022 | 11.61 | 11.93 | 11.61 | 11.72 | 1,844,890 | -0.04(-0.34%) |
Dec 19, 2022 | 12.18 | 12.26 | 11.58 | 11.76 | 1,532,191 | -0.47(-3.84%) |
Dec 16, 2022 | 12.01 | 12.50 | 11.92 | 12.23 | 4,668,389 | +0.14(+1.16%) |
Dec 15, 2022 | 12.37 | 12.37 | 11.95 | 12.09 | 3,949,356 | -0.36(-2.89%) |
Dec 14, 2022 | 12.31 | 12.52 | 12.14 | 12.45 | 1,541,740 | +0.10(+0.81%) |
Dec 13, 2022 | 12.39 | 12.51 | 12.08 | 12.35 | 1,511,779 | +0.10(+0.82%) |
Dec 12, 2022 | 11.63 | 12.29 | 11.56 | 12.25 | 1,489,101 | +0.55(+4.75%) |
Dec 09, 2022 | 11.84 | 11.94 | 11.66 | 11.70 | 1,152,128 | -0.28(-2.30%) |
Dec 08, 2022 | 12.23 | 12.29 | 11.94 | 11.97 | 1,676,415 | -0.21(-1.72%) |
Dec 07, 2022 | 12.25 | 12.39 | 12.10 | 12.18 | 1,212,051 | -0.07(-0.57%) |
Dec 06, 2022 | 12.28 | 12.44 | 12.18 | 12.25 | 1,245,038 | -0.12(-0.97%) |
Dec 05, 2022 | 12.65 | 12.65 | 12.24 | 12.37 | 1,746,725 | -0.33(-2.60%) |
Dec 02, 2022 | 12.16 | 12.72 | 12.12 | 12.70 | 2,237,022 | +0.42(+3.42%) |
Dec 01, 2022 | 12.14 | 12.32 | 11.96 | 12.28 | 2,947,314 | +0.18(+1.49%) |
Nov 30, 2022 | 11.61 | 12.15 | 11.46 | 12.10 | 2,633,950 | +0.62(+5.40%) |
Nov 29, 2022 | 11.57 | 11.69 | 11.42 | 11.48 | 1,268,758 | -0.05(-0.43%) |
Nov 28, 2022 | 11.50 | 11.69 | 11.29 | 11.53 | 1,989,056 | +0.04(+0.35%) |
Nov 25, 2022 | 11.40 | 11.64 | 11.25 | 11.49 | 603,825 | +0.06(+0.52%) |
Nov 23, 2022 | 11.59 | 11.74 | 11.27 | 11.43 | 1,464,680 | -0.12(-1.04%) |
Nov 22, 2022 | 10.89 | 11.60 | 10.68 | 11.55 | 1,979,567 | +0.70(+6.45%) |
Nov 21, 2022 | 10.90 | 11.11 | 10.77 | 10.85 | 1,632,541 | -0.05(-0.46%) |
Nov 18, 2022 | 11.16 | 11.16 | 10.68 | 10.90 | 2,173,998 | -0.07(-0.64%) |
Nov 17, 2022 | 10.77 | 11.34 | 10.74 | 10.97 | 1,662,537 | -0.04(-0.36%) |
Nov 16, 2022 | 11.61 | 11.61 | 10.40 | 11.01 | 3,148,591 | -0.66(-5.66%) |
Nov 15, 2022 | 11.67 | 11.81 | 11.44 | 11.67 | 2,753,197 | +0.20(+1.74%) |
Nov 14, 2022 | 11.19 | 11.62 | 11.17 | 11.47 | 1,956,869 | +0.24(+2.14%) |
Nov 11, 2022 | 11.00 | 11.43 | 10.92 | 11.23 | 3,099,121 | +0.14(+1.26%) |
Nov 10, 2022 | 11.06 | 11.37 | 10.92 | 11.09 | 3,189,509 | +0.44(+4.13%) |
Nov 09, 2022 | 10.82 | 10.98 | 10.49 | 10.65 | 2,561,734 | -0.12(-1.11%) |
Nov 08, 2022 | 10.41 | 11.19 | 10.38 | 10.77 | 3,621,655 | +0.46(+4.46%) |
Nov 07, 2022 | 9.410 | 10.46 | 9.100 | 10.31 | 3,673,645 | +0.20(+1.98%) |
Nov 04, 2022 | 10.16 | 10.21 | 9.775 | 10.11 | 2,928,625 | +0.01(+0.10%) |
Nov 03, 2022 | 9.860 | 10.29 | 9.850 | 10.10 | 1,639,356 | +0.11(+1.10%) |
Nov 02, 2022 | 10.32 | 10.43 | 9.990 | 9.990 | 2,739,234 | -0.37(-3.57%) |