Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.45 | 11.69 | 11.28 | 11.68 | 630,335 | +0.23(+2.00%) |
Jan 30, 2023 | 11.86 | 11.86 | 11.44 | 11.45 | 1,090,955 | -0.61(-5.08%) |
Jan 27, 2023 | 12.44 | 12.45 | 12.04 | 12.06 | 569,980 | -0.31(-2.51%) |
Jan 26, 2023 | 12.36 | 12.53 | 12.03 | 12.37 | 663,220 | +0.07(+0.54%) |
Jan 25, 2023 | 12.34 | 12.36 | 12.02 | 12.31 | 423,822 | -0.14(-1.13%) |
Jan 24, 2023 | 12.77 | 12.85 | 12.34 | 12.45 | 474,858 | -0.31(-2.43%) |
Jan 23, 2023 | 13.00 | 13.11 | 12.60 | 12.76 | 855,181 | -0.07(-0.52%) |
Jan 20, 2023 | 12.76 | 12.85 | 12.56 | 12.82 | 494,390 | +0.18(+1.46%) |
Jan 19, 2023 | 12.32 | 12.77 | 12.30 | 12.64 | 401,220 | +0.25(+2.03%) |
Jan 18, 2023 | 12.92 | 13.14 | 12.36 | 12.39 | 421,816 | -0.49(-3.79%) |
Jan 17, 2023 | 12.93 | 13.05 | 12.78 | 12.88 | 462,205 | +0.14(+1.10%) |
Jan 13, 2023 | 12.84 | 12.89 | 12.66 | 12.74 | 419,514 | -0.15(-1.15%) |
Jan 12, 2023 | 12.75 | 13.01 | 12.62 | 12.88 | 596,774 | +0.38(+3.01%) |
Jan 11, 2023 | 12.59 | 12.76 | 12.39 | 12.51 | 486,899 | +0.15(+1.20%) |
Jan 10, 2023 | 12.46 | 12.61 | 12.21 | 12.36 | 621,237 | -0.07(-0.59%) |
Jan 09, 2023 | 12.49 | 12.67 | 12.36 | 12.43 | 636,304 | +0.24(+1.94%) |
Jan 06, 2023 | 12.17 | 12.30 | 11.94 | 12.20 | 654,761 | +0.25(+2.10%) |
Jan 05, 2023 | 11.71 | 12.02 | 11.65 | 11.95 | 853,994 | +0.03(+0.25%) |
Jan 04, 2023 | 11.58 | 12.07 | 11.49 | 11.92 | 843,230 | +0.12(+1.00%) |
Jan 03, 2023 | 12.31 | 12.54 | 11.51 | 11.80 | 1,064,903 | -0.78(-6.22%) |
Dec 30, 2022 | 12.12 | 12.62 | 12.00 | 12.58 | 1,475,246 | +0.33(+2.71%) |
Dec 29, 2022 | 11.89 | 12.26 | 11.84 | 12.25 | 594,063 | +0.24(+1.97%) |
Dec 28, 2022 | 12.54 | 12.54 | 11.92 | 12.01 | 971,364 | -0.65(-5.13%) |
Dec 27, 2022 | 12.91 | 12.91 | 12.43 | 12.66 | 812,744 | -0.17(-1.32%) |
Dec 23, 2022 | 12.42 | 12.84 | 12.20 | 12.83 | 805,074 | +0.45(+3.64%) |
Dec 22, 2022 | 12.79 | 12.79 | 12.03 | 12.38 | 659,379 | -0.51(-3.95%) |
Dec 21, 2022 | 12.91 | 13.00 | 12.58 | 12.89 | 764,313 | +0.35(+2.77%) |
Dec 20, 2022 | 12.48 | 12.73 | 12.43 | 12.54 | 634,756 | -0.10(-0.76%) |
Dec 19, 2022 | 12.71 | 12.84 | 12.41 | 12.64 | 559,159 | -0.10(-0.75%) |
Dec 16, 2022 | 12.82 | 13.08 | 12.62 | 12.74 | 806,332 | -0.40(-3.04%) |
Dec 15, 2022 | 13.06 | 13.37 | 12.88 | 13.13 | 726,397 | -0.11(-0.84%) |
Dec 14, 2022 | 13.33 | 13.56 | 12.92 | 13.25 | 890,419 | -0.02(-0.17%) |
Dec 13, 2022 | 13.62 | 13.72 | 13.11 | 13.27 | 1,042,144 | +0.10(+0.79%) |
Dec 12, 2022 | 13.15 | 13.35 | 12.94 | 13.16 | 965,582 | +0.35(+2.77%) |
Dec 09, 2022 | 13.13 | 13.32 | 12.75 | 12.81 | 760,034 | -0.27(-2.03%) |
Dec 08, 2022 | 13.47 | 13.48 | 12.93 | 13.08 | 663,278 | -0.02(-0.17%) |
Dec 07, 2022 | 13.58 | 13.67 | 12.95 | 13.10 | 759,976 | -0.40(-2.96%) |
Dec 06, 2022 | 13.54 | 14.00 | 13.28 | 13.50 | 1,020,406 | -0.28(-2.04%) |
Dec 05, 2022 | 15.08 | 15.16 | 13.42 | 13.78 | 1,423,466 | -1.18(-7.90%) |
Dec 02, 2022 | 14.63 | 15.10 | 14.60 | 14.96 | 453,122 | +0.10(+0.65%) |
Dec 01, 2022 | 15.28 | 15.38 | 14.82 | 14.86 | 503,063 | -0.21(-1.37%) |
Nov 30, 2022 | 15.22 | 15.37 | 14.93 | 15.07 | 907,441 | +0.16(+1.04%) |
Nov 29, 2022 | 14.76 | 14.97 | 14.59 | 14.91 | 544,285 | +0.36(+2.49%) |
Nov 28, 2022 | 14.52 | 14.86 | 14.09 | 14.55 | 839,466 | -0.41(-2.72%) |
Nov 25, 2022 | 14.99 | 15.30 | 14.96 | 14.96 | 160,389 | -0.10(-0.69%) |
Nov 23, 2022 | 15.19 | 15.44 | 14.72 | 15.06 | 648,566 | -0.12(-0.78%) |
Nov 22, 2022 | 14.83 | 15.26 | 14.65 | 15.18 | 695,998 | +0.64(+4.37%) |
Nov 21, 2022 | 14.18 | 14.56 | 13.51 | 14.55 | 813,750 | +0.07(+0.51%) |
Nov 18, 2022 | 14.44 | 14.70 | 14.09 | 14.47 | 649,045 | -0.38(-2.54%) |
Nov 17, 2022 | 14.65 | 14.87 | 14.35 | 14.85 | 591,583 | +0.05(+0.35%) |
Nov 16, 2022 | 14.83 | 15.05 | 14.70 | 14.80 | 494,101 | -0.45(-2.96%) |
Nov 15, 2022 | 14.85 | 15.41 | 14.69 | 15.25 | 517,771 | +0.30(+2.03%) |
Nov 14, 2022 | 15.31 | 15.68 | 14.94 | 14.94 | 898,428 | -0.14(-0.93%) |
Nov 11, 2022 | 15.14 | 15.62 | 14.89 | 15.08 | 810,937 | +0.39(+2.66%) |
Nov 10, 2022 | 14.72 | 14.78 | 14.14 | 14.69 | 883,288 | +0.38(+2.63%) |
Nov 09, 2022 | 15.37 | 15.48 | 14.20 | 14.32 | 944,306 | -1.49(-9.44%) |
Nov 08, 2022 | 15.75 | 15.92 | 15.16 | 15.81 | 755,345 | -0.21(-1.29%) |
Nov 07, 2022 | 15.68 | 16.29 | 15.60 | 16.02 | 1,268,395 | +0.66(+4.28%) |
Nov 04, 2022 | 14.26 | 15.44 | 14.07 | 15.36 | 1,446,560 | +1.69(+12.38%) |
Nov 03, 2022 | 13.71 | 14.33 | 13.53 | 13.67 | 1,363,197 | -0.08(-0.59%) |
Nov 02, 2022 | 14.37 | 14.37 | 13.63 | 13.75 | 919,127 | -0.49(-3.47%) |