Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.58 | 12.61 | 12.31 | 12.61 | 7,088,728 | +0.08(+0.61%) |
Jan 30, 2023 | 12.78 | 12.79 | 12.53 | 12.54 | 1,890,884 | -0.51(-3.91%) |
Jan 27, 2023 | 13.04 | 13.13 | 12.97 | 13.05 | 2,307,297 | +0.08(+0.59%) |
Jan 26, 2023 | 12.89 | 13.03 | 12.85 | 12.97 | 2,891,253 | +0.17(+1.36%) |
Jan 25, 2023 | 12.79 | 12.86 | 12.68 | 12.80 | 3,037,676 | +0.01(+0.08%) |
Jan 24, 2023 | 12.69 | 12.82 | 12.55 | 12.79 | 2,431,166 | +0.06(+0.45%) |
Jan 23, 2023 | 12.65 | 12.86 | 12.62 | 12.73 | 4,784,280 | +0.16(+1.30%) |
Jan 20, 2023 | 12.56 | 12.65 | 12.42 | 12.57 | 2,050,275 | +0.08(+0.62%) |
Jan 19, 2023 | 12.37 | 12.55 | 12.35 | 12.49 | 3,527,805 | +0.05(+0.39%) |
Jan 18, 2023 | 12.50 | 12.60 | 12.32 | 12.44 | 2,447,378 | +0.04(+0.31%) |
Jan 17, 2023 | 12.51 | 12.55 | 12.33 | 12.40 | 2,565,493 | -0.01(-0.08%) |
Jan 13, 2023 | 12.39 | 12.46 | 12.32 | 12.41 | 933,627 | -0.01(-0.08%) |
Jan 12, 2023 | 12.37 | 12.42 | 12.26 | 12.42 | 3,196,559 | +0.18(+1.50%) |
Jan 11, 2023 | 12.22 | 12.29 | 12.06 | 12.24 | 2,148,788 | +0.05(+0.40%) |
Jan 10, 2023 | 12.03 | 12.24 | 12.01 | 12.19 | 2,043,950 | +0.17(+1.44%) |
Jan 09, 2023 | 12.17 | 12.17 | 11.99 | 12.02 | 1,861,963 | +0.00(+0.00%) |
Jan 06, 2023 | 11.97 | 12.17 | 11.94 | 12.02 | 2,209,453 | +0.22(+1.88%) |
Jan 05, 2023 | 11.77 | 11.81 | 11.64 | 11.80 | 2,627,096 | +0.00(+0.00%) |
Jan 04, 2023 | 11.63 | 11.91 | 11.62 | 11.80 | 2,145,503 | +0.05(+0.41%) |
Jan 03, 2023 | 11.95 | 12.04 | 11.63 | 11.75 | 2,178,074 | -0.24(-2.01%) |
Dec 30, 2022 | 11.85 | 12.01 | 11.76 | 11.99 | 2,055,454 | +0.05(+0.40%) |
Dec 29, 2022 | 11.76 | 11.95 | 11.69 | 11.94 | 2,166,978 | +0.20(+1.72%) |
Dec 28, 2022 | 12.01 | 12.01 | 11.68 | 11.74 | 4,024,537 | -0.29(-2.40%) |
Dec 27, 2022 | 12.05 | 12.09 | 11.94 | 12.03 | 1,344,580 | +0.01(+0.08%) |
Dec 23, 2022 | 11.69 | 12.02 | 11.62 | 12.02 | 1,836,951 | +0.43(+3.74%) |
Dec 22, 2022 | 11.79 | 11.79 | 11.38 | 11.58 | 2,589,703 | -0.21(-1.80%) |
Dec 21, 2022 | 11.78 | 11.81 | 11.64 | 11.80 | 2,290,539 | +0.18(+1.58%) |
Dec 20, 2022 | 11.64 | 11.77 | 11.57 | 11.61 | 2,879,361 | -0.06(-0.50%) |
Dec 19, 2022 | 11.77 | 11.87 | 11.55 | 11.67 | 2,846,017 | -0.04(-0.33%) |
Dec 16, 2022 | 11.69 | 11.73 | 11.52 | 11.71 | 3,373,739 | -0.17(-1.46%) |
Dec 15, 2022 | 11.85 | 11.92 | 11.70 | 11.88 | 3,815,779 | -0.04(-0.32%) |
Dec 14, 2022 | 12.07 | 12.07 | 11.63 | 11.92 | 3,428,310 | -0.09(-0.72%) |
Dec 13, 2022 | 12.06 | 12.07 | 11.81 | 12.01 | 4,493,540 | +0.21(+1.80%) |
Dec 12, 2022 | 11.61 | 11.82 | 11.56 | 11.80 | 1,704,320 | +0.23(+2.00%) |
Dec 09, 2022 | 11.86 | 11.90 | 11.53 | 11.56 | 2,290,511 | -0.25(-2.12%) |
Dec 08, 2022 | 12.13 | 12.19 | 11.81 | 11.81 | 2,514,352 | -0.13(-1.05%) |
Dec 07, 2022 | 12.18 | 12.22 | 11.91 | 11.94 | 3,811,705 | -0.22(-1.82%) |
Dec 06, 2022 | 12.35 | 12.56 | 12.09 | 12.16 | 3,581,754 | -0.25(-2.02%) |
Dec 05, 2022 | 12.63 | 12.73 | 12.33 | 12.41 | 2,154,059 | -0.12(-0.92%) |
Dec 02, 2022 | 12.41 | 12.55 | 12.38 | 12.53 | 1,682,956 | +0.04(+0.31%) |
Dec 01, 2022 | 12.87 | 12.93 | 12.48 | 12.49 | 2,363,004 | -0.26(-2.04%) |
Nov 30, 2022 | 12.63 | 12.80 | 12.43 | 12.75 | 7,109,129 | +0.14(+1.15%) |
Nov 29, 2022 | 12.36 | 12.62 | 12.30 | 12.61 | 2,041,074 | +0.34(+2.75%) |
Nov 28, 2022 | 12.22 | 12.34 | 12.15 | 12.27 | 1,958,129 | -0.20(-1.62%) |
Nov 25, 2022 | 12.49 | 12.57 | 12.41 | 12.47 | 971,301 | +0.08(+0.62%) |
Nov 23, 2022 | 12.43 | 12.48 | 12.34 | 12.39 | 1,576,882 | -0.19(-1.53%) |
Nov 22, 2022 | 12.45 | 12.65 | 12.28 | 12.59 | 1,969,660 | +0.31(+2.51%) |
Nov 21, 2022 | 12.13 | 12.32 | 11.93 | 12.28 | 5,060,689 | -0.26(-2.08%) |
Nov 18, 2022 | 12.25 | 12.55 | 12.18 | 12.54 | 4,538,745 | +0.16(+1.32%) |
Nov 17, 2022 | 12.22 | 12.38 | 12.09 | 12.37 | 2,749,053 | +0.07(+0.55%) |
Nov 16, 2022 | 12.36 | 12.38 | 12.17 | 12.31 | 2,643,914 | -0.15(-1.24%) |
Nov 15, 2022 | 12.51 | 12.87 | 12.41 | 12.46 | 2,859,329 | +0.00(+0.00%) |
Nov 14, 2022 | 12.47 | 12.73 | 12.45 | 12.46 | 1,440,055 | -0.06(-0.46%) |
Nov 11, 2022 | 12.69 | 12.72 | 12.41 | 12.52 | 2,446,169 | +0.01(+0.08%) |
Nov 10, 2022 | 12.48 | 12.56 | 12.35 | 12.51 | 2,107,270 | +0.22(+1.80%) |
Nov 09, 2022 | 12.58 | 12.61 | 12.25 | 12.29 | 3,404,415 | -0.46(-3.63%) |
Nov 08, 2022 | 12.71 | 12.80 | 12.59 | 12.75 | 3,043,218 | +0.06(+0.46%) |
Nov 07, 2022 | 12.69 | 12.75 | 12.54 | 12.69 | 2,817,781 | +0.03(+0.23%) |
Nov 04, 2022 | 12.79 | 12.89 | 12.55 | 12.66 | 2,875,431 | +0.11(+0.84%) |
Nov 03, 2022 | 12.09 | 12.82 | 12.09 | 12.56 | 3,847,910 | +0.40(+3.25%) |
Nov 02, 2022 | 12.34 | 12.16 | 12.16 | 2,993,718 | -0.27(-2.17%) |