Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.40 | 14.63 | 14.30 | 14.38 | 375,735 | +0.08(+0.56%) |
Jan 30, 2023 | 14.57 | 14.74 | 14.18 | 14.30 | 428,672 | -0.50(-3.38%) |
Jan 27, 2023 | 14.08 | 14.94 | 13.97 | 14.80 | 501,977 | +0.59(+4.15%) |
Jan 26, 2023 | 13.80 | 14.24 | 13.58 | 14.21 | 374,605 | +0.77(+5.73%) |
Jan 25, 2023 | 13.08 | 13.47 | 12.67 | 13.44 | 270,527 | +0.10(+0.75%) |
Jan 24, 2023 | 13.35 | 13.66 | 13.21 | 13.34 | 238,367 | -0.03(-0.22%) |
Jan 23, 2023 | 13.22 | 13.40 | 13.02 | 13.37 | 405,458 | +0.21(+1.60%) |
Jan 20, 2023 | 12.72 | 13.17 | 12.56 | 13.16 | 402,912 | +0.62(+4.94%) |
Jan 19, 2023 | 12.44 | 12.73 | 12.29 | 12.54 | 338,323 | -0.10(-0.79%) |
Jan 18, 2023 | 12.99 | 13.39 | 12.59 | 12.64 | 485,229 | -0.11(-0.86%) |
Jan 17, 2023 | 12.33 | 12.82 | 12.05 | 12.75 | 431,269 | +0.21(+1.67%) |
Jan 13, 2023 | 12.32 | 12.55 | 12.24 | 12.54 | 477,393 | +0.06(+0.48%) |
Jan 12, 2023 | 11.63 | 12.50 | 10.97 | 12.48 | 799,238 | -0.09(-0.72%) |
Jan 11, 2023 | 12.44 | 12.58 | 12.14 | 12.57 | 287,390 | +0.31(+2.53%) |
Jan 10, 2023 | 11.99 | 12.33 | 11.95 | 12.26 | 180,559 | +0.13(+1.07%) |
Jan 09, 2023 | 12.02 | 12.38 | 11.75 | 12.13 | 382,526 | +0.27(+2.28%) |
Jan 06, 2023 | 12.10 | 12.10 | 11.44 | 11.86 | 383,571 | -0.14(-1.17%) |
Jan 05, 2023 | 12.30 | 12.30 | 11.84 | 12.00 | 461,051 | -0.44(-3.54%) |
Jan 04, 2023 | 12.60 | 12.70 | 12.02 | 12.44 | 856,608 | +0.38(+3.15%) |
Jan 03, 2023 | 12.36 | 12.60 | 11.87 | 12.06 | 547,441 | -0.02(-0.17%) |
Dec 30, 2022 | 11.76 | 12.17 | 11.70 | 12.08 | 427,445 | +0.04(+0.33%) |
Dec 29, 2022 | 11.46 | 12.10 | 11.40 | 12.04 | 517,725 | +0.77(+6.83%) |
Dec 28, 2022 | 10.91 | 11.28 | 10.91 | 11.27 | 341,202 | +0.34(+3.11%) |
Dec 27, 2022 | 11.02 | 11.07 | 10.51 | 10.93 | 434,879 | -0.17(-1.53%) |
Dec 23, 2022 | 11.51 | 11.51 | 10.97 | 11.10 | 612,295 | -0.46(-3.98%) |
Dec 22, 2022 | 11.68 | 11.80 | 11.34 | 11.56 | 574,557 | -0.42(-3.51%) |
Dec 21, 2022 | 11.99 | 12.29 | 11.64 | 11.98 | 605,733 | -0.03(-0.25%) |
Dec 20, 2022 | 12.04 | 12.38 | 11.89 | 12.01 | 791,205 | -0.19(-1.56%) |
Dec 19, 2022 | 12.69 | 12.91 | 12.11 | 12.20 | 859,076 | -0.56(-4.39%) |
Dec 16, 2022 | 12.68 | 12.85 | 12.55 | 12.76 | 896,357 | -0.07(-0.55%) |
Dec 15, 2022 | 12.88 | 13.11 | 12.66 | 12.83 | 725,708 | -0.47(-3.53%) |
Dec 14, 2022 | 13.00 | 13.99 | 13.00 | 13.30 | 896,289 | +0.28(+2.15%) |
Dec 13, 2022 | 13.85 | 14.05 | 12.95 | 13.02 | 1,077,844 | -0.13(-0.99%) |
Dec 12, 2022 | 12.45 | 13.16 | 12.39 | 13.15 | 549,581 | +0.70(+5.62%) |
Dec 09, 2022 | 12.43 | 12.82 | 12.33 | 12.45 | 299,934 | -0.15(-1.19%) |
Dec 08, 2022 | 12.35 | 12.71 | 12.15 | 12.60 | 554,786 | +0.25(+2.02%) |
Dec 07, 2022 | 12.30 | 12.54 | 12.16 | 12.35 | 342,339 | +0.06(+0.49%) |
Dec 06, 2022 | 12.81 | 12.81 | 12.00 | 12.29 | 717,843 | -0.50(-3.91%) |
Dec 05, 2022 | 13.39 | 13.47 | 12.63 | 12.79 | 771,603 | -0.60(-4.48%) |
Dec 02, 2022 | 13.70 | 13.91 | 13.13 | 13.39 | 812,561 | -0.58(-4.15%) |
Dec 01, 2022 | 13.89 | 14.23 | 13.28 | 13.97 | 884,419 | -0.35(-2.44%) |
Nov 30, 2022 | 13.89 | 14.47 | 13.83 | 14.32 | 551,319 | +0.40(+2.87%) |
Nov 29, 2022 | 14.21 | 14.33 | 13.67 | 13.92 | 286,936 | -0.28(-1.97%) |
Nov 28, 2022 | 13.81 | 14.49 | 13.81 | 14.20 | 315,098 | +0.20(+1.43%) |
Nov 25, 2022 | 13.88 | 14.13 | 13.85 | 14.00 | 103,799 | -0.02(-0.14%) |
Nov 23, 2022 | 13.46 | 14.16 | 13.19 | 14.02 | 454,813 | +0.61(+4.55%) |
Nov 22, 2022 | 13.78 | 13.78 | 13.15 | 13.41 | 395,395 | -0.33(-2.40%) |
Nov 21, 2022 | 13.59 | 13.86 | 13.38 | 13.74 | 304,046 | -0.15(-1.08%) |
Nov 18, 2022 | 14.26 | 14.57 | 13.50 | 13.89 | 523,855 | +0.05(+0.36%) |
Nov 17, 2022 | 13.81 | 14.09 | 13.38 | 13.84 | 447,270 | -0.40(-2.81%) |
Nov 16, 2022 | 14.56 | 14.71 | 14.02 | 14.24 | 426,255 | -0.70(-4.69%) |
Nov 15, 2022 | 15.38 | 15.55 | 14.82 | 14.94 | 508,532 | +0.17(+1.15%) |
Nov 14, 2022 | 15.85 | 15.85 | 14.60 | 14.77 | 727,829 | -1.33(-8.26%) |
Nov 11, 2022 | 15.04 | 16.44 | 15.04 | 16.10 | 725,044 | +0.98(+6.48%) |
Nov 10, 2022 | 14.74 | 15.29 | 14.59 | 15.12 | 609,556 | +1.63(+12.08%) |
Nov 09, 2022 | 14.26 | 14.26 | 13.36 | 13.49 | 443,021 | -0.62(-4.39%) |
Nov 08, 2022 | 14.05 | 14.74 | 13.57 | 14.11 | 576,062 | +0.28(+2.02%) |
Nov 07, 2022 | 14.16 | 14.17 | 13.31 | 13.83 | 588,738 | -0.08(-0.58%) |
Nov 04, 2022 | 14.41 | 14.41 | 13.50 | 13.91 | 767,381 | -0.48(-3.34%) |
Nov 03, 2022 | 16.40 | 17.43 | 14.35 | 14.39 | 1,259,948 | -0.49(-3.29%) |
Nov 02, 2022 | 16.29 | 16.37 | 14.63 | 14.88 | 982,062 | -1.46(-8.94%) |