Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.05 | 13.24 | 12.97 | 13.16 | 297,784 | +0.01(+0.08%) |
Jan 30, 2023 | 13.39 | 13.52 | 13.14 | 13.15 | 221,138 | -0.38(-2.81%) |
Jan 27, 2023 | 13.70 | 13.82 | 13.49 | 13.53 | 239,552 | -0.27(-1.96%) |
Jan 26, 2023 | 14.09 | 14.09 | 13.55 | 13.80 | 280,753 | -0.24(-1.71%) |
Jan 25, 2023 | 13.68 | 14.17 | 13.57 | 14.04 | 281,644 | +0.16(+1.15%) |
Jan 24, 2023 | 13.77 | 13.98 | 13.48 | 13.88 | 234,406 | +0.19(+1.39%) |
Jan 23, 2023 | 13.61 | 13.71 | 13.41 | 13.69 | 1,546,634 | -0.04(-0.29%) |
Jan 20, 2023 | 13.64 | 13.80 | 13.43 | 13.73 | 173,315 | +0.09(+0.66%) |
Jan 19, 2023 | 13.37 | 13.77 | 13.34 | 13.64 | 217,153 | +0.31(+2.33%) |
Jan 18, 2023 | 13.71 | 13.81 | 13.29 | 13.33 | 351,509 | -0.21(-1.55%) |
Jan 17, 2023 | 13.98 | 13.98 | 13.30 | 13.54 | 308,757 | -0.54(-3.84%) |
Jan 13, 2023 | 13.90 | 14.18 | 13.80 | 14.08 | 373,578 | +0.20(+1.44%) |
Jan 12, 2023 | 14.00 | 14.07 | 13.62 | 13.88 | 226,451 | +0.12(+0.87%) |
Jan 11, 2023 | 13.80 | 13.80 | 13.57 | 13.76 | 193,348 | +0.00(+0.00%) |
Jan 10, 2023 | 13.85 | 13.85 | 13.49 | 13.76 | 230,269 | -0.01(-0.07%) |
Jan 09, 2023 | 14.02 | 14.10 | 13.70 | 13.77 | 286,116 | -0.11(-0.79%) |
Jan 06, 2023 | 13.87 | 14.04 | 13.56 | 13.88 | 310,885 | +0.25(+1.83%) |
Jan 05, 2023 | 13.70 | 13.70 | 13.32 | 13.63 | 228,062 | -0.21(-1.52%) |
Jan 04, 2023 | 13.01 | 13.85 | 12.98 | 13.84 | 436,404 | +1.11(+8.72%) |
Jan 03, 2023 | 12.75 | 13.14 | 12.58 | 12.73 | 260,242 | +0.15(+1.19%) |
Dec 30, 2022 | 12.31 | 12.60 | 12.17 | 12.58 | 285,753 | +0.32(+2.61%) |
Dec 29, 2022 | 12.27 | 12.44 | 12.16 | 12.26 | 267,752 | +0.09(+0.74%) |
Dec 28, 2022 | 12.77 | 12.80 | 12.05 | 12.17 | 393,163 | -0.60(-4.70%) |
Dec 27, 2022 | 12.25 | 12.86 | 12.10 | 12.77 | 458,209 | +0.52(+4.24%) |
Dec 23, 2022 | 12.11 | 12.31 | 11.79 | 12.25 | 232,568 | +0.20(+1.66%) |
Dec 22, 2022 | 12.00 | 12.12 | 11.71 | 12.05 | 243,793 | -0.09(-0.74%) |
Dec 21, 2022 | 11.92 | 12.23 | 11.82 | 12.14 | 298,919 | +0.35(+2.97%) |
Dec 20, 2022 | 11.28 | 11.94 | 11.21 | 11.79 | 473,063 | +0.70(+6.31%) |
Dec 19, 2022 | 11.26 | 11.36 | 10.97 | 11.09 | 376,621 | -0.14(-1.25%) |
Dec 16, 2022 | 11.17 | 11.41 | 11.10 | 11.23 | 867,250 | -0.02(-0.18%) |
Dec 15, 2022 | 11.61 | 11.71 | 11.25 | 11.25 | 299,796 | -0.71(-5.94%) |
Dec 14, 2022 | 12.02 | 12.06 | 11.71 | 11.96 | 302,700 | -0.13(-1.08%) |
Dec 13, 2022 | 12.19 | 12.52 | 11.93 | 12.09 | 409,603 | +0.24(+2.03%) |
Dec 12, 2022 | 11.89 | 11.89 | 11.61 | 11.85 | 422,258 | -0.12(-1.00%) |
Dec 09, 2022 | 12.25 | 12.36 | 11.96 | 11.97 | 282,870 | -0.25(-2.05%) |
Dec 08, 2022 | 12.35 | 12.49 | 12.19 | 12.22 | 227,733 | -0.02(-0.16%) |
Dec 07, 2022 | 12.24 | 12.52 | 12.15 | 12.24 | 235,806 | +0.02(+0.16%) |
Dec 06, 2022 | 12.45 | 12.50 | 12.15 | 12.22 | 176,639 | -0.11(-0.89%) |
Dec 05, 2022 | 12.72 | 12.72 | 12.24 | 12.33 | 315,542 | -0.50(-3.90%) |
Dec 02, 2022 | 12.69 | 13.05 | 12.52 | 12.83 | 228,450 | -0.13(-1.00%) |
Dec 01, 2022 | 12.72 | 13.12 | 12.64 | 12.96 | 305,490 | +0.47(+3.76%) |
Nov 30, 2022 | 12.21 | 12.59 | 11.96 | 12.49 | 271,891 | +0.58(+4.87%) |
Nov 29, 2022 | 11.70 | 12.04 | 11.70 | 11.91 | 223,333 | +0.21(+1.79%) |
Nov 28, 2022 | 12.38 | 12.38 | 11.60 | 11.70 | 708,341 | -0.69(-5.57%) |
Nov 25, 2022 | 12.71 | 12.71 | 12.37 | 12.39 | 109,723 | -0.31(-2.44%) |
Nov 23, 2022 | 12.49 | 12.78 | 12.30 | 12.70 | 230,610 | +0.22(+1.76%) |
Nov 22, 2022 | 12.09 | 12.55 | 12.09 | 12.48 | 249,025 | +0.56(+4.70%) |
Nov 21, 2022 | 12.55 | 12.55 | 11.74 | 11.92 | 366,992 | -0.11(-0.91%) |
Nov 18, 2022 | 12.19 | 12.19 | 11.87 | 12.03 | 155,002 | -0.15(-1.23%) |
Nov 17, 2022 | 11.96 | 12.29 | 11.75 | 12.18 | 259,179 | -0.01(-0.08%) |
Nov 16, 2022 | 12.27 | 12.32 | 12.14 | 12.19 | 111,016 | -0.15(-1.22%) |
Nov 15, 2022 | 12.54 | 12.78 | 12.13 | 12.34 | 221,176 | -0.16(-1.28%) |
Nov 14, 2022 | 12.43 | 12.62 | 12.26 | 12.50 | 257,546 | +0.02(+0.16%) |
Nov 11, 2022 | 12.52 | 12.58 | 12.34 | 12.48 | 265,055 | +0.05(+0.40%) |
Nov 10, 2022 | 12.44 | 12.58 | 12.19 | 12.43 | 338,417 | +0.75(+6.42%) |
Nov 09, 2022 | 11.95 | 12.06 | 11.54 | 11.68 | 252,621 | -0.22(-1.85%) |
Nov 08, 2022 | 11.14 | 12.02 | 11.10 | 11.90 | 674,193 | +0.70(+6.25%) |
Nov 07, 2022 | 11.34 | 11.34 | 11.00 | 11.20 | 208,503 | +0.07(+0.63%) |
Nov 04, 2022 | 10.73 | 11.15 | 10.62 | 11.13 | 287,973 | +0.95(+9.33%) |
Nov 03, 2022 | 10.11 | 10.35 | 10.03 | 10.18 | 318,393 | -0.12(-1.17%) |
Nov 02, 2022 | 11.06 | 10.26 | 10.30 | 288,423 | -0.70(-6.36%) |