Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.58 | 12.64 | 12.36 | 12.62 | 5,695,002 | +0.04(+0.28%) |
Jan 30, 2023 | 12.55 | 12.70 | 12.53 | 12.58 | 3,879,748 | -0.04(-0.35%) |
Jan 27, 2023 | 12.68 | 12.72 | 12.54 | 12.62 | 3,412,776 | -0.07(-0.56%) |
Jan 26, 2023 | 12.70 | 12.73 | 12.53 | 12.70 | 2,566,940 | +0.07(+0.56%) |
Jan 25, 2023 | 12.51 | 12.67 | 12.45 | 12.62 | 3,626,327 | +0.04(+0.28%) |
Jan 24, 2023 | 12.53 | 12.74 | 10.16 | 12.59 | 2,004,211 | -0.13(-1.05%) |
Jan 23, 2023 | 12.62 | 12.76 | 12.58 | 12.72 | 3,123,276 | +0.09(+0.70%) |
Jan 20, 2023 | 12.44 | 12.63 | 12.35 | 12.63 | 3,861,903 | +0.22(+1.79%) |
Jan 19, 2023 | 12.32 | 12.51 | 12.30 | 12.41 | 3,897,688 | +0.04(+0.36%) |
Jan 18, 2023 | 12.56 | 12.62 | 12.35 | 12.37 | 6,226,267 | -0.19(-1.49%) |
Jan 17, 2023 | 12.71 | 12.74 | 12.51 | 12.55 | 4,884,253 | -0.17(-1.33%) |
Jan 13, 2023 | 12.91 | 12.92 | 12.64 | 12.72 | 4,224,134 | -0.30(-2.32%) |
Jan 12, 2023 | 13.12 | 13.16 | 12.83 | 13.03 | 6,186,476 | -0.05(-0.41%) |
Jan 11, 2023 | 12.94 | 13.17 | 12.91 | 13.08 | 5,566,980 | +0.21(+1.66%) |
Jan 10, 2023 | 12.78 | 12.88 | 12.56 | 12.87 | 4,025,950 | +0.12(+0.98%) |
Jan 09, 2023 | 12.50 | 12.83 | 12.50 | 12.74 | 5,584,536 | +0.20(+1.63%) |
Jan 06, 2023 | 12.48 | 12.56 | 12.33 | 12.54 | 7,470,585 | +0.18(+1.44%) |
Jan 05, 2023 | 12.48 | 12.54 | 12.25 | 12.36 | 3,996,524 | -0.20(-1.56%) |
Jan 04, 2023 | 12.65 | 12.68 | 12.47 | 12.55 | 9,372,298 | +0.01(+0.07%) |
Jan 03, 2023 | 12.44 | 12.57 | 12.29 | 12.54 | 6,567,871 | +0.28(+2.32%) |
Dec 30, 2022 | 12.30 | 12.37 | 12.13 | 12.26 | 4,220,262 | -0.10(-0.79%) |
Dec 29, 2022 | 12.17 | 12.38 | 12.17 | 12.36 | 3,097,774 | +0.20(+1.69%) |
Dec 28, 2022 | 12.30 | 12.41 | 12.13 | 12.15 | 4,160,671 | -0.17(-1.37%) |
Dec 27, 2022 | 12.35 | 12.38 | 12.26 | 12.32 | 4,412,715 | +0.01(+0.07%) |
Dec 23, 2022 | 12.15 | 12.31 | 12.06 | 12.31 | 4,385,928 | +0.20(+1.62%) |
Dec 22, 2022 | 12.11 | 12.15 | 11.88 | 12.12 | 5,139,573 | -0.10(-0.80%) |
Dec 21, 2022 | 12.09 | 12.25 | 12.09 | 12.22 | 5,281,222 | +0.19(+1.55%) |
Dec 20, 2022 | 11.92 | 12.13 | 11.89 | 12.03 | 5,045,204 | +0.02(+0.15%) |
Dec 19, 2022 | 11.79 | 12.06 | 11.79 | 12.01 | 7,376,528 | +0.19(+1.58%) |
Dec 16, 2022 | 11.98 | 12.11 | 11.77 | 11.82 | 11,944,370 | -0.22(-1.81%) |
Dec 15, 2022 | 12.22 | 12.29 | 11.84 | 12.04 | 7,047,148 | -0.31(-2.48%) |
Dec 14, 2022 | 12.30 | 12.45 | 12.21 | 12.35 | 5,994,877 | -0.03(-0.21%) |
Dec 13, 2022 | 12.62 | 12.74 | 12.26 | 12.37 | 5,841,321 | +0.02(+0.14%) |
Dec 12, 2022 | 12.23 | 12.43 | 12.02 | 12.36 | 6,366,073 | +0.12(+1.00%) |
Dec 09, 2022 | 12.09 | 12.33 | 12.08 | 12.23 | 6,733,234 | +0.06(+0.50%) |
Dec 08, 2022 | 12.07 | 12.31 | 12.01 | 12.17 | 5,708,111 | +0.12(+1.02%) |
Dec 07, 2022 | 12.04 | 12.18 | 11.95 | 12.05 | 6,057,554 | -0.06(-0.51%) |
Dec 06, 2022 | 12.32 | 12.38 | 11.88 | 12.11 | 6,756,377 | -0.27(-2.19%) |
Dec 05, 2022 | 12.49 | 12.53 | 12.29 | 12.38 | 4,415,370 | -0.25(-2.01%) |
Dec 02, 2022 | 12.53 | 12.72 | 12.52 | 12.64 | 3,660,537 | -0.03(-0.21%) |
Dec 01, 2022 | 12.83 | 12.99 | 12.48 | 12.66 | 6,437,274 | -0.17(-1.30%) |
Nov 30, 2022 | 12.62 | 12.93 | 12.54 | 12.83 | 8,502,241 | +0.17(+1.31%) |
Nov 29, 2022 | 12.48 | 12.71 | 12.47 | 12.66 | 5,118,012 | +0.18(+1.47%) |
Nov 28, 2022 | 12.41 | 12.67 | 12.39 | 12.48 | 4,060,195 | -0.03(-0.21%) |
Nov 25, 2022 | 12.45 | 12.73 | 12.41 | 12.51 | 2,965,481 | +0.10(+0.78%) |
Nov 23, 2022 | 12.29 | 12.51 | 12.27 | 12.41 | 3,712,980 | +0.05(+0.42%) |
Nov 22, 2022 | 12.32 | 12.47 | 12.26 | 12.36 | 3,830,063 | +0.15(+1.22%) |
Nov 21, 2022 | 12.11 | 12.33 | 12.07 | 12.21 | 4,128,985 | +0.05(+0.43%) |
Nov 18, 2022 | 12.34 | 12.51 | 12.03 | 12.16 | 4,152,878 | -0.04(-0.29%) |
Nov 17, 2022 | 11.94 | 12.19 | 11.90 | 12.19 | 4,511,018 | +0.08(+0.65%) |
Nov 16, 2022 | 12.25 | 12.28 | 12.04 | 12.11 | 5,133,728 | -0.20(-1.63%) |
Nov 15, 2022 | 12.22 | 12.60 | 12.21 | 12.31 | 5,709,802 | +0.27(+2.25%) |
Nov 14, 2022 | 12.06 | 12.37 | 12.02 | 12.04 | 9,200,275 | -0.08(-0.65%) |
Nov 11, 2022 | 12.00 | 12.27 | 11.81 | 12.12 | 9,058,965 | +0.35(+2.97%) |
Nov 10, 2022 | 11.55 | 11.82 | 11.55 | 11.77 | 7,344,748 | +0.67(+6.07%) |
Nov 09, 2022 | 11.21 | 11.32 | 11.04 | 11.10 | 7,041,372 | -0.22(-1.93%) |
Nov 08, 2022 | 11.32 | 11.53 | 11.21 | 11.32 | 5,332,626 | +0.03(+0.23%) |
Nov 07, 2022 | 11.25 | 11.42 | 11.01 | 11.29 | 5,140,870 | +0.08(+0.70%) |
Nov 04, 2022 | 11.04 | 11.42 | 11.04 | 11.21 | 6,827,523 | +0.33(+3.06%) |
Nov 03, 2022 | 11.26 | 11.33 | 10.73 | 10.88 | 7,801,076 | -0.53(-4.68%) |
Nov 02, 2022 | 12.00 | 12.06 | 11.26 | 11.41 | 8,258,218 | -0.52(-4.33%) |