Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.53 | 19.75 | 15.41 | 16.52 | 333,716 | -0.70(-4.07%) |
Jan 30, 2023 | 15.31 | 18.50 | 14.90 | 17.22 | 306,192 | +1.97(+12.92%) |
Jan 27, 2023 | 13.72 | 16.80 | 13.70 | 15.25 | 157,897 | +1.55(+11.31%) |
Jan 26, 2023 | 12.90 | 13.96 | 12.73 | 13.70 | 44,583 | +1.01(+7.96%) |
Jan 25, 2023 | 13.37 | 13.37 | 12.40 | 12.69 | 53,697 | +0.15(+1.20%) |
Jan 24, 2023 | 12.80 | 13.22 | 12.53 | 12.54 | 18,085 | -0.29(-2.26%) |
Jan 23, 2023 | 12.88 | 13.29 | 12.81 | 12.83 | 13,281 | -0.09(-0.70%) |
Jan 20, 2023 | 12.66 | 13.07 | 12.66 | 12.92 | 8,248 | +0.26(+2.05%) |
Jan 19, 2023 | 12.95 | 13.04 | 12.61 | 12.66 | 14,677 | -0.51(-3.87%) |
Jan 18, 2023 | 13.55 | 13.73 | 13.02 | 13.17 | 20,452 | -0.19(-1.42%) |
Jan 17, 2023 | 12.90 | 13.58 | 12.74 | 13.36 | 36,143 | +0.55(+4.29%) |
Jan 13, 2023 | 12.43 | 13.09 | 12.24 | 12.81 | 40,936 | +0.23(+1.83%) |
Jan 12, 2023 | 12.46 | 12.79 | 11.95 | 12.58 | 37,089 | -0.10(-0.79%) |
Jan 11, 2023 | 12.58 | 12.84 | 12.39 | 12.68 | 36,520 | +0.29(+2.34%) |
Jan 10, 2023 | 12.45 | 12.72 | 12.04 | 12.39 | 28,154 | +0.06(+0.49%) |
Jan 09, 2023 | 13.44 | 13.45 | 12.28 | 12.33 | 74,497 | -0.87(-6.59%) |
Jan 06, 2023 | 13.18 | 13.78 | 13.01 | 13.20 | 40,688 | +0.03(+0.23%) |
Jan 05, 2023 | 12.81 | 13.26 | 12.81 | 13.17 | 4,982 | +0.25(+1.93%) |
Jan 04, 2023 | 12.95 | 13.73 | 12.88 | 12.92 | 21,004 | -0.07(-0.54%) |
Jan 03, 2023 | 13.70 | 13.87 | 12.55 | 12.99 | 44,499 | -0.44(-3.28%) |
Dec 30, 2022 | 13.17 | 13.45 | 12.95 | 13.43 | 32,929 | +0.26(+1.97%) |
Dec 29, 2022 | 12.18 | 13.23 | 12.16 | 13.17 | 59,310 | +0.78(+6.30%) |
Dec 28, 2022 | 11.90 | 12.66 | 11.62 | 12.39 | 36,732 | +0.36(+2.99%) |
Dec 27, 2022 | 13.00 | 13.17 | 11.84 | 12.03 | 63,038 | -1.10(-8.38%) |
Dec 23, 2022 | 11.92 | 13.89 | 11.60 | 13.13 | 151,630 | +1.89(+16.81%) |
Dec 22, 2022 | 11.12 | 11.51 | 10.87 | 11.24 | 31,053 | -0.12(-1.06%) |
Dec 21, 2022 | 10.86 | 11.80 | 10.85 | 11.36 | 26,823 | +0.37(+3.37%) |
Dec 20, 2022 | 10.96 | 11.48 | 10.85 | 10.99 | 18,743 | -0.22(-1.96%) |
Dec 19, 2022 | 11.25 | 11.50 | 11.19 | 11.21 | 11,742 | -0.09(-0.80%) |
Dec 16, 2022 | 11.77 | 12.48 | 10.87 | 11.30 | 87,247 | -0.86(-7.07%) |
Dec 15, 2022 | 12.08 | 12.32 | 11.62 | 12.16 | 22,688 | +0.10(+0.83%) |
Dec 14, 2022 | 11.70 | 12.29 | 11.56 | 12.06 | 30,609 | +0.42(+3.61%) |
Dec 13, 2022 | 11.60 | 12.06 | 11.47 | 11.64 | 36,649 | +0.05(+0.43%) |
Dec 12, 2022 | 11.40 | 12.14 | 11.40 | 11.59 | 37,036 | +0.02(+0.17%) |
Dec 09, 2022 | 11.69 | 12.09 | 11.40 | 11.57 | 23,141 | -0.28(-2.36%) |
Dec 08, 2022 | 12.21 | 12.22 | 11.72 | 11.85 | 16,244 | -0.10(-0.84%) |
Dec 07, 2022 | 11.75 | 12.31 | 11.69 | 11.95 | 18,939 | +0.09(+0.76%) |
Dec 06, 2022 | 12.10 | 12.16 | 11.78 | 11.86 | 27,390 | -0.49(-3.97%) |
Dec 05, 2022 | 12.74 | 12.95 | 12.11 | 12.35 | 19,352 | -0.15(-1.20%) |
Dec 02, 2022 | 13.15 | 13.20 | 12.28 | 12.50 | 57,570 | -0.59(-4.51%) |
Dec 01, 2022 | 13.30 | 13.39 | 12.74 | 13.09 | 9,579 | -0.35(-2.60%) |
Nov 30, 2022 | 13.02 | 13.44 | 12.61 | 13.44 | 20,837 | +0.58(+4.51%) |
Nov 29, 2022 | 13.09 | 13.23 | 12.54 | 12.86 | 11,414 | -0.09(-0.69%) |
Nov 28, 2022 | 13.16 | 13.74 | 12.85 | 12.95 | 19,422 | -0.43(-3.21%) |
Nov 25, 2022 | 12.98 | 13.71 | 12.98 | 13.38 | 18,859 | +0.41(+3.16%) |
Nov 23, 2022 | 13.08 | 13.31 | 12.76 | 12.97 | 8,864 | +0.04(+0.31%) |
Nov 22, 2022 | 13.14 | 13.40 | 12.72 | 12.93 | 15,390 | -0.02(-0.15%) |
Nov 21, 2022 | 12.90 | 13.90 | 12.90 | 12.95 | 29,672 | -0.13(-0.99%) |
Nov 18, 2022 | 12.90 | 13.33 | 12.81 | 13.08 | 13,004 | +0.27(+2.11%) |
Nov 17, 2022 | 12.66 | 13.65 | 12.44 | 12.81 | 24,785 | -0.01(-0.08%) |
Nov 16, 2022 | 13.19 | 13.30 | 12.50 | 12.82 | 25,517 | -0.73(-5.39%) |
Nov 15, 2022 | 13.30 | 14.39 | 12.97 | 13.55 | 21,858 | +0.49(+3.75%) |
Nov 14, 2022 | 12.18 | 13.49 | 12.18 | 13.06 | 25,642 | +0.67(+5.41%) |
Nov 11, 2022 | 12.19 | 13.31 | 12.19 | 12.39 | 30,477 | +0.06(+0.49%) |
Nov 10, 2022 | 11.75 | 12.66 | 11.51 | 12.33 | 15,396 | +0.58(+4.94%) |
Nov 09, 2022 | 12.38 | 12.38 | 11.39 | 11.75 | 17,778 | -0.40(-3.29%) |
Nov 08, 2022 | 12.11 | 12.47 | 11.82 | 12.15 | 19,756 | -0.10(-0.82%) |
Nov 07, 2022 | 12.66 | 12.66 | 12.01 | 12.25 | 18,718 | -0.23(-1.84%) |
Nov 04, 2022 | 12.66 | 12.86 | 12.01 | 12.48 | 16,396 | +0.08(+0.65%) |
Nov 03, 2022 | 12.87 | 12.89 | 12.21 | 12.40 | 24,968 | -0.64(-4.91%) |
Nov 02, 2022 | 13.24 | 13.74 | 12.75 | 13.04 | 27,463 | -0.01(-0.08%) |