Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.68 | 13.09 | 12.60 | 12.96 | 1,389,742 | +0.38(+3.02%) |
Jan 30, 2023 | 12.84 | 12.98 | 12.50 | 12.58 | 1,108,722 | -0.52(-3.97%) |
Jan 27, 2023 | 12.41 | 13.16 | 12.36 | 13.10 | 818,585 | +0.63(+5.05%) |
Jan 26, 2023 | 12.58 | 12.77 | 12.29 | 12.47 | 704,399 | +0.14(+1.14%) |
Jan 25, 2023 | 12.14 | 12.43 | 11.78 | 12.33 | 631,687 | -0.11(-0.88%) |
Jan 24, 2023 | 12.72 | 13.11 | 12.25 | 12.44 | 1,120,274 | -0.42(-3.27%) |
Jan 23, 2023 | 12.62 | 12.91 | 12.59 | 12.86 | 1,283,800 | +0.34(+2.72%) |
Jan 20, 2023 | 12.41 | 12.57 | 12.23 | 12.52 | 1,156,304 | +0.23(+1.87%) |
Jan 19, 2023 | 12.42 | 12.65 | 12.12 | 12.29 | 687,467 | -0.31(-2.46%) |
Jan 18, 2023 | 12.71 | 12.83 | 12.50 | 12.60 | 1,051,583 | +0.05(+0.40%) |
Jan 17, 2023 | 12.64 | 12.91 | 12.49 | 12.55 | 1,035,233 | -0.05(-0.40%) |
Jan 13, 2023 | 12.23 | 12.74 | 12.20 | 12.60 | 904,549 | +0.00(+0.00%) |
Jan 12, 2023 | 12.35 | 12.61 | 11.96 | 12.60 | 1,804,995 | +0.29(+2.36%) |
Jan 11, 2023 | 11.66 | 12.31 | 11.51 | 12.31 | 2,670,833 | +0.83(+7.23%) |
Jan 10, 2023 | 11.37 | 11.67 | 11.32 | 11.48 | 998,924 | -0.06(-0.52%) |
Jan 09, 2023 | 11.60 | 11.80 | 11.49 | 11.54 | 1,176,684 | +0.14(+1.23%) |
Jan 06, 2023 | 11.52 | 11.59 | 11.06 | 11.40 | 956,867 | -0.10(-0.87%) |
Jan 05, 2023 | 11.27 | 11.56 | 11.09 | 11.50 | 1,199,215 | +0.11(+0.97%) |
Jan 04, 2023 | 10.92 | 11.44 | 10.80 | 11.39 | 1,275,516 | +0.61(+5.66%) |
Jan 03, 2023 | 10.64 | 10.91 | 10.50 | 10.78 | 1,476,009 | +0.34(+3.26%) |
Dec 30, 2022 | 10.18 | 10.50 | 9.980 | 10.44 | 1,120,804 | -0.03(-0.29%) |
Dec 29, 2022 | 10.00 | 10.52 | 9.890 | 10.47 | 1,011,530 | +0.56(+5.65%) |
Dec 28, 2022 | 9.950 | 10.09 | 9.805 | 9.910 | 1,303,529 | -0.10(-1.00%) |
Dec 27, 2022 | 10.30 | 10.30 | 9.790 | 10.01 | 1,309,623 | -0.42(-4.03%) |
Dec 23, 2022 | 10.27 | 10.57 | 10.12 | 10.43 | 1,049,057 | +0.20(+1.96%) |
Dec 22, 2022 | 10.07 | 10.25 | 9.860 | 10.23 | 1,111,521 | -0.03(-0.29%) |
Dec 21, 2022 | 10.46 | 10.57 | 10.21 | 10.26 | 1,060,126 | -0.11(-1.06%) |
Dec 20, 2022 | 10.50 | 10.73 | 10.29 | 10.37 | 1,005,945 | -0.21(-1.98%) |
Dec 19, 2022 | 10.95 | 10.96 | 10.57 | 10.58 | 1,345,366 | -0.31(-2.85%) |
Dec 16, 2022 | 10.84 | 11.10 | 10.79 | 10.89 | 1,549,069 | -0.14(-1.27%) |
Dec 15, 2022 | 11.32 | 11.32 | 10.88 | 11.03 | 1,281,649 | -0.64(-5.48%) |
Dec 14, 2022 | 11.48 | 11.99 | 11.36 | 11.67 | 1,525,424 | +0.15(+1.30%) |
Dec 13, 2022 | 12.22 | 12.52 | 11.41 | 11.52 | 1,600,012 | +0.06(+0.52%) |
Dec 12, 2022 | 11.26 | 11.54 | 11.11 | 11.46 | 974,915 | +0.21(+1.87%) |
Dec 09, 2022 | 11.05 | 11.48 | 10.85 | 11.25 | 734,983 | +0.12(+1.08%) |
Dec 08, 2022 | 10.88 | 11.27 | 10.57 | 11.13 | 1,035,101 | +0.32(+2.96%) |
Dec 07, 2022 | 10.82 | 11.09 | 10.69 | 10.81 | 1,125,356 | -0.10(-0.92%) |
Dec 06, 2022 | 11.64 | 11.66 | 10.84 | 10.91 | 1,551,948 | -0.74(-6.35%) |
Dec 05, 2022 | 12.35 | 12.35 | 11.60 | 11.65 | 1,076,473 | -0.73(-5.90%) |
Dec 02, 2022 | 11.93 | 12.57 | 11.66 | 12.38 | 1,130,173 | +0.25(+2.06%) |
Dec 01, 2022 | 12.39 | 12.59 | 12.01 | 12.13 | 1,376,137 | -0.12(-0.98%) |
Nov 30, 2022 | 11.66 | 12.26 | 11.40 | 12.25 | 2,104,365 | +0.71(+6.15%) |
Nov 29, 2022 | 11.53 | 11.81 | 11.36 | 11.54 | 1,760,760 | +0.05(+0.44%) |
Nov 28, 2022 | 11.75 | 11.98 | 11.36 | 11.49 | 1,285,280 | -0.30(-2.54%) |
Nov 25, 2022 | 11.87 | 12.06 | 11.79 | 11.79 | 490,111 | -0.18(-1.50%) |
Nov 23, 2022 | 11.72 | 12.02 | 11.48 | 11.97 | 1,195,230 | +0.32(+2.75%) |
Nov 22, 2022 | 11.69 | 11.78 | 11.29 | 11.65 | 1,220,680 | -0.12(-1.02%) |
Nov 21, 2022 | 11.87 | 12.02 | 11.63 | 11.77 | 1,178,537 | -0.39(-3.21%) |
Nov 18, 2022 | 13.49 | 13.49 | 12.14 | 12.16 | 1,457,741 | -0.93(-7.10%) |
Nov 17, 2022 | 13.57 | 13.67 | 12.99 | 13.09 | 1,277,506 | -0.94(-6.70%) |
Nov 16, 2022 | 14.60 | 14.75 | 14.02 | 14.03 | 1,787,460 | -0.90(-6.03%) |
Nov 15, 2022 | 14.67 | 15.28 | 14.67 | 14.93 | 2,004,110 | +0.78(+5.51%) |
Nov 14, 2022 | 14.60 | 14.78 | 13.95 | 14.15 | 3,780,813 | -0.70(-4.71%) |
Nov 11, 2022 | 13.60 | 14.92 | 13.46 | 14.85 | 3,580,439 | +1.25(+9.19%) |
Nov 10, 2022 | 12.14 | 13.79 | 12.12 | 13.60 | 3,471,490 | +2.19(+19.19%) |
Nov 09, 2022 | 12.02 | 12.03 | 11.39 | 11.41 | 2,870,787 | -0.73(-6.01%) |
Nov 08, 2022 | 12.39 | 12.63 | 11.88 | 12.14 | 3,029,710 | -0.15(-1.22%) |
Nov 07, 2022 | 12.40 | 12.52 | 11.94 | 12.29 | 2,453,772 | +0.05(+0.41%) |
Nov 04, 2022 | 13.42 | 13.56 | 12.23 | 12.24 | 1,414,069 | -0.91(-6.92%) |
Nov 03, 2022 | 13.40 | 13.63 | 13.08 | 13.15 | 1,258,797 | -0.52(-3.80%) |
Nov 02, 2022 | 13.83 | 13.67 | 1,816,642 | -0.23(-1.65%) |