Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.65 | 13.50 | 12.41 | 13.38 | 1,428,750 | +0.65(+5.09%) |
Jan 30, 2023 | 12.78 | 12.99 | 12.66 | 12.73 | 763,223 | -0.12(-0.92%) |
Jan 27, 2023 | 12.27 | 12.95 | 12.19 | 12.85 | 1,161,730 | +0.60(+4.92%) |
Jan 26, 2023 | 12.64 | 12.64 | 11.89 | 12.24 | 651,342 | -0.28(-2.26%) |
Jan 25, 2023 | 12.42 | 12.59 | 11.84 | 12.53 | 804,616 | +0.01(+0.07%) |
Jan 24, 2023 | 11.88 | 12.84 | 11.76 | 12.52 | 1,807,764 | +0.67(+5.62%) |
Jan 23, 2023 | 12.54 | 12.60 | 11.82 | 11.85 | 1,072,870 | -0.79(-6.21%) |
Jan 20, 2023 | 12.66 | 12.77 | 12.47 | 12.64 | 335,020 | +0.21(+1.69%) |
Jan 19, 2023 | 12.38 | 12.55 | 12.13 | 12.43 | 425,206 | -0.01(-0.07%) |
Jan 18, 2023 | 12.98 | 13.14 | 12.44 | 12.44 | 596,894 | -0.55(-4.22%) |
Jan 17, 2023 | 12.97 | 13.30 | 12.76 | 12.98 | 1,317,154 | +0.11(+0.85%) |
Jan 13, 2023 | 12.70 | 12.93 | 12.41 | 12.87 | 733,527 | +0.35(+2.77%) |
Jan 12, 2023 | 11.96 | 12.63 | 11.94 | 12.53 | 714,287 | +0.64(+5.38%) |
Jan 11, 2023 | 12.46 | 12.69 | 11.89 | 11.89 | 717,715 | -0.56(-4.48%) |
Jan 10, 2023 | 12.03 | 12.59 | 11.95 | 12.45 | 719,819 | +0.34(+2.79%) |
Jan 09, 2023 | 12.78 | 12.92 | 12.10 | 12.11 | 595,156 | -0.52(-4.12%) |
Jan 06, 2023 | 12.51 | 12.91 | 12.35 | 12.63 | 803,473 | +0.36(+2.90%) |
Jan 05, 2023 | 12.09 | 12.35 | 11.96 | 12.27 | 818,516 | +0.24(+1.97%) |
Jan 04, 2023 | 12.56 | 12.68 | 11.88 | 12.03 | 1,385,556 | -0.72(-5.66%) |
Jan 03, 2023 | 13.15 | 13.24 | 12.57 | 12.76 | 734,234 | -0.40(-3.05%) |
Dec 30, 2022 | 12.78 | 13.28 | 12.72 | 13.16 | 597,846 | +0.33(+2.56%) |
Dec 29, 2022 | 12.56 | 13.08 | 12.38 | 12.83 | 419,866 | +0.26(+2.03%) |
Dec 28, 2022 | 13.28 | 13.28 | 12.57 | 12.57 | 486,454 | -0.81(-6.07%) |
Dec 27, 2022 | 13.33 | 13.42 | 13.13 | 13.39 | 398,188 | +0.13(+0.96%) |
Dec 23, 2022 | 13.32 | 13.45 | 13.03 | 13.26 | 388,545 | +0.05(+0.35%) |
Dec 22, 2022 | 13.57 | 13.69 | 12.84 | 13.21 | 622,076 | -0.36(-2.63%) |
Dec 21, 2022 | 13.70 | 13.80 | 12.84 | 13.57 | 1,057,874 | -0.26(-1.85%) |
Dec 20, 2022 | 13.38 | 14.12 | 13.38 | 13.82 | 1,014,484 | +0.47(+3.56%) |
Dec 19, 2022 | 13.54 | 13.66 | 13.15 | 13.35 | 594,873 | -0.19(-1.42%) |
Dec 16, 2022 | 13.58 | 13.86 | 13.40 | 13.54 | 1,294,518 | -0.20(-1.46%) |
Dec 15, 2022 | 13.93 | 14.03 | 13.55 | 13.74 | 567,701 | -0.09(-0.66%) |
Dec 14, 2022 | 14.04 | 14.15 | 13.49 | 13.83 | 704,094 | -0.12(-0.85%) |
Dec 13, 2022 | 14.15 | 14.20 | 13.55 | 13.95 | 851,974 | +0.08(+0.59%) |
Dec 12, 2022 | 13.25 | 14.00 | 13.19 | 13.87 | 1,320,524 | +0.64(+4.83%) |
Dec 09, 2022 | 13.40 | 13.68 | 13.15 | 13.23 | 721,148 | -0.20(-1.50%) |
Dec 08, 2022 | 12.90 | 13.76 | 12.90 | 13.43 | 844,809 | +0.78(+6.13%) |
Dec 07, 2022 | 13.19 | 13.27 | 12.27 | 12.66 | 1,416,481 | -0.63(-4.74%) |
Dec 06, 2022 | 13.88 | 14.26 | 13.06 | 13.29 | 1,144,665 | -0.59(-4.28%) |
Dec 05, 2022 | 14.76 | 14.90 | 13.86 | 13.88 | 1,177,620 | -0.73(-5.00%) |
Dec 02, 2022 | 13.70 | 14.78 | 13.65 | 14.61 | 1,153,755 | +0.79(+5.75%) |
Dec 01, 2022 | 13.87 | 14.12 | 13.49 | 13.82 | 1,593,266 | +0.05(+0.33%) |
Nov 30, 2022 | 13.94 | 14.04 | 13.52 | 13.77 | 742,889 | -0.02(-0.13%) |
Nov 29, 2022 | 13.73 | 14.25 | 13.68 | 13.79 | 922,667 | +0.44(+3.28%) |
Nov 28, 2022 | 13.79 | 14.11 | 13.29 | 13.35 | 856,091 | -0.53(-3.82%) |
Nov 25, 2022 | 13.21 | 14.23 | 13.17 | 13.88 | 879,717 | +0.67(+5.05%) |
Nov 23, 2022 | 13.72 | 13.91 | 13.19 | 13.21 | 771,858 | -0.62(-4.49%) |
Nov 22, 2022 | 13.74 | 14.01 | 13.47 | 13.83 | 811,016 | +0.25(+1.81%) |
Nov 21, 2022 | 13.56 | 13.65 | 13.04 | 13.59 | 994,020 | +0.05(+0.40%) |
Nov 18, 2022 | 12.68 | 13.57 | 12.34 | 13.53 | 1,082,920 | +0.77(+6.01%) |
Nov 17, 2022 | 12.36 | 12.81 | 12.35 | 12.77 | 799,313 | +0.20(+1.60%) |
Nov 16, 2022 | 12.79 | 12.85 | 12.35 | 12.56 | 666,396 | -0.23(-1.78%) |
Nov 15, 2022 | 12.62 | 12.91 | 12.30 | 12.79 | 903,582 | +0.44(+3.55%) |
Nov 14, 2022 | 12.45 | 12.69 | 12.27 | 12.35 | 1,003,050 | +0.09(+0.74%) |
Nov 11, 2022 | 12.65 | 12.66 | 12.13 | 12.26 | 518,222 | -0.16(-1.25%) |
Nov 10, 2022 | 12.61 | 12.68 | 12.11 | 12.42 | 645,985 | +0.11(+0.89%) |
Nov 09, 2022 | 12.83 | 12.89 | 12.17 | 12.31 | 919,526 | -0.63(-4.87%) |
Nov 08, 2022 | 12.61 | 13.01 | 12.57 | 12.94 | 1,092,091 | +0.41(+3.28%) |
Nov 07, 2022 | 13.04 | 13.04 | 12.47 | 12.53 | 890,115 | -0.28(-2.21%) |
Nov 04, 2022 | 13.08 | 13.10 | 12.58 | 12.81 | 748,607 | +0.10(+0.79%) |
Nov 03, 2022 | 12.45 | 12.97 | 12.33 | 12.71 | 1,156,138 | +0.24(+1.90%) |
Nov 02, 2022 | 12.96 | 12.47 | 1,499,151 | -0.13(-1.02%) |