Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.49 | 14.54 | 14.29 | 14.53 | 1,790,756 | +0.10(+0.69%) |
Jan 30, 2023 | 14.39 | 14.57 | 14.38 | 14.43 | 507,472 | -0.11(-0.76%) |
Jan 27, 2023 | 14.62 | 14.73 | 14.44 | 14.54 | 656,527 | -0.23(-1.56%) |
Jan 26, 2023 | 14.67 | 14.78 | 14.35 | 14.77 | 515,675 | +0.33(+2.29%) |
Jan 25, 2023 | 14.09 | 14.50 | 14.05 | 14.44 | 927,934 | +0.12(+0.84%) |
Jan 24, 2023 | 14.39 | 14.63 | 14.17 | 14.32 | 1,176,502 | -0.07(-0.49%) |
Jan 23, 2023 | 14.06 | 14.39 | 14.03 | 14.39 | 611,887 | +0.31(+2.20%) |
Jan 20, 2023 | 13.77 | 14.08 | 13.52 | 14.08 | 823,967 | +0.33(+2.40%) |
Jan 19, 2023 | 13.89 | 14.07 | 13.62 | 13.75 | 928,992 | -0.35(-2.48%) |
Jan 18, 2023 | 14.00 | 14.78 | 13.97 | 14.10 | 1,737,988 | +0.21(+1.51%) |
Jan 17, 2023 | 13.60 | 14.01 | 13.34 | 13.89 | 1,041,020 | +0.34(+2.51%) |
Jan 13, 2023 | 13.66 | 13.66 | 13.26 | 13.55 | 567,888 | -0.13(-0.95%) |
Jan 12, 2023 | 13.55 | 13.74 | 13.40 | 13.68 | 797,439 | +0.25(+1.86%) |
Jan 11, 2023 | 13.47 | 13.68 | 13.39 | 13.43 | 553,332 | -0.05(-0.37%) |
Jan 10, 2023 | 13.30 | 13.58 | 13.06 | 13.48 | 630,133 | +0.28(+2.12%) |
Jan 09, 2023 | 13.41 | 13.56 | 13.15 | 13.20 | 1,245,675 | +0.08(+0.61%) |
Jan 06, 2023 | 13.01 | 13.26 | 12.78 | 13.12 | 912,860 | +0.30(+2.34%) |
Jan 05, 2023 | 12.70 | 13.02 | 12.62 | 12.82 | 908,097 | +0.12(+0.94%) |
Jan 04, 2023 | 12.30 | 12.89 | 12.24 | 12.70 | 935,421 | +0.58(+4.79%) |
Jan 03, 2023 | 11.90 | 12.19 | 11.76 | 12.12 | 896,511 | +0.29(+2.45%) |
Dec 30, 2022 | 11.66 | 11.88 | 11.64 | 11.83 | 406,008 | -0.04(-0.34%) |
Dec 29, 2022 | 11.75 | 11.88 | 11.61 | 11.87 | 392,701 | +0.29(+2.50%) |
Dec 28, 2022 | 11.99 | 12.00 | 11.54 | 11.58 | 441,390 | -0.35(-2.93%) |
Dec 27, 2022 | 11.79 | 12.12 | 11.68 | 11.93 | 394,667 | +0.18(+1.53%) |
Dec 23, 2022 | 11.62 | 11.80 | 11.57 | 11.75 | 289,408 | +0.09(+0.77%) |
Dec 22, 2022 | 11.87 | 11.96 | 11.40 | 11.66 | 603,295 | -0.33(-2.75%) |
Dec 21, 2022 | 11.74 | 12.09 | 11.65 | 11.99 | 541,928 | +0.38(+3.27%) |
Dec 20, 2022 | 11.47 | 11.71 | 11.46 | 11.61 | 617,166 | +0.14(+1.22%) |
Dec 19, 2022 | 11.28 | 11.61 | 11.16 | 11.47 | 782,305 | +0.19(+1.68%) |
Dec 16, 2022 | 11.23 | 11.46 | 11.12 | 11.28 | 1,632,348 | -0.16(-1.40%) |
Dec 15, 2022 | 12.00 | 12.02 | 11.34 | 11.44 | 791,325 | -0.78(-6.38%) |
Dec 14, 2022 | 11.79 | 12.32 | 11.60 | 12.22 | 1,230,197 | +0.31(+2.60%) |
Dec 13, 2022 | 12.24 | 12.24 | 11.60 | 11.91 | 2,472,610 | +0.16(+1.36%) |
Dec 12, 2022 | 11.55 | 11.79 | 11.33 | 11.75 | 1,260,114 | +0.16(+1.38%) |
Dec 09, 2022 | 11.55 | 11.75 | 11.55 | 11.59 | 1,188,009 | -0.05(-0.43%) |
Dec 08, 2022 | 11.66 | 11.81 | 11.59 | 11.64 | 734,268 | +0.15(+1.31%) |
Dec 07, 2022 | 11.83 | 12.00 | 11.49 | 11.49 | 405,777 | -0.40(-3.36%) |
Dec 06, 2022 | 11.72 | 12.05 | 11.72 | 11.89 | 1,349,605 | +0.18(+1.54%) |
Dec 05, 2022 | 12.25 | 12.32 | 11.67 | 11.71 | 564,394 | -0.67(-5.41%) |
Dec 02, 2022 | 12.00 | 12.40 | 11.87 | 12.38 | 703,085 | +0.08(+0.65%) |
Dec 01, 2022 | 12.64 | 12.75 | 12.18 | 12.30 | 885,178 | -0.15(-1.20%) |
Nov 30, 2022 | 11.87 | 12.46 | 11.73 | 12.45 | 877,030 | +0.66(+5.60%) |
Nov 29, 2022 | 11.96 | 12.06 | 11.77 | 11.79 | 474,499 | -0.02(-0.17%) |
Nov 28, 2022 | 12.00 | 12.01 | 11.48 | 11.81 | 1,109,028 | -0.30(-2.48%) |
Nov 25, 2022 | 12.18 | 12.36 | 12.11 | 12.11 | 238,835 | -0.09(-0.74%) |
Nov 23, 2022 | 12.18 | 12.29 | 11.92 | 12.20 | 495,419 | +0.00(+0.00%) |
Nov 22, 2022 | 12.00 | 12.29 | 11.93 | 12.20 | 1,028,703 | +0.30(+2.52%) |
Nov 21, 2022 | 11.96 | 11.97 | 11.65 | 11.90 | 585,491 | -0.20(-1.65%) |
Nov 18, 2022 | 12.29 | 12.45 | 11.96 | 12.10 | 879,590 | +0.09(+0.75%) |
Nov 17, 2022 | 11.85 | 12.01 | 11.59 | 12.01 | 1,310,281 | -0.12(-0.99%) |
Nov 16, 2022 | 12.28 | 12.45 | 12.08 | 12.13 | 739,585 | -0.36(-2.88%) |
Nov 15, 2022 | 12.45 | 12.67 | 12.25 | 12.49 | 921,787 | +0.21(+1.71%) |
Nov 14, 2022 | 12.41 | 12.66 | 12.14 | 12.28 | 1,083,855 | -0.27(-2.15%) |
Nov 11, 2022 | 11.92 | 12.63 | 11.92 | 12.55 | 1,545,349 | +0.78(+6.63%) |
Nov 10, 2022 | 11.66 | 11.91 | 11.51 | 11.77 | 1,080,542 | +0.70(+6.32%) |
Nov 09, 2022 | 11.22 | 11.35 | 11.05 | 11.07 | 772,805 | -0.28(-2.47%) |
Nov 08, 2022 | 11.49 | 11.63 | 11.19 | 11.35 | 1,083,490 | -0.12(-1.05%) |
Nov 07, 2022 | 11.62 | 11.68 | 11.40 | 11.47 | 791,616 | +0.03(+0.26%) |
Nov 04, 2022 | 10.90 | 11.46 | 10.88 | 11.44 | 1,305,147 | +0.94(+8.95%) |
Nov 03, 2022 | 10.28 | 10.68 | 10.09 | 10.50 | 903,283 | +0.05(+0.48%) |
Nov 02, 2022 | 11.32 | 11.32 | 10.41 | 10.45 | 942,058 | -0.70(-6.28%) |