Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.93 | 14.13 | 13.92 | 14.11 | 20,820 | +0.45(+3.27%) |
Jan 30, 2023 | 13.91 | 13.92 | 13.66 | 13.66 | 3,700 | -0.24(-1.71%) |
Jan 27, 2023 | 13.93 | 13.95 | 13.84 | 13.90 | 6,209 | -0.16(-1.13%) |
Jan 26, 2023 | 14.06 | 14.11 | 13.90 | 14.06 | 13,120 | +0.07(+0.49%) |
Jan 25, 2023 | 13.70 | 14.05 | 13.70 | 13.99 | 5,556 | +0.32(+2.33%) |
Jan 24, 2023 | 13.51 | 13.69 | 13.51 | 13.67 | 5,482 | +0.24(+1.77%) |
Jan 23, 2023 | 13.43 | 13.65 | 13.43 | 13.44 | 16,861 | +0.07(+0.50%) |
Jan 20, 2023 | 13.29 | 13.46 | 13.29 | 13.37 | 7,242 | -0.04(-0.28%) |
Jan 19, 2023 | 13.29 | 13.51 | 13.19 | 13.41 | 17,088 | -0.03(-0.20%) |
Jan 18, 2023 | 13.78 | 13.87 | 13.43 | 13.43 | 6,285 | -0.10(-0.72%) |
Jan 17, 2023 | 13.50 | 13.57 | 13.46 | 13.53 | 8,574 | +0.03(+0.21%) |
Jan 13, 2023 | 13.54 | 13.60 | 13.49 | 13.50 | 2,421 | -0.20(-1.46%) |
Jan 12, 2023 | 13.64 | 13.88 | 13.43 | 13.70 | 6,019 | +0.09(+0.70%) |
Jan 11, 2023 | 13.39 | 13.63 | 13.33 | 13.61 | 7,651 | +0.30(+2.23%) |
Jan 10, 2023 | 13.01 | 13.32 | 12.95 | 13.31 | 3,944 | +0.44(+3.46%) |
Jan 09, 2023 | 12.68 | 13.00 | 12.68 | 12.87 | 19,754 | -0.00(-0.02%) |
Jan 06, 2023 | 12.70 | 12.88 | 12.64 | 12.87 | 2,922 | +0.50(+4.08%) |
Jan 05, 2023 | 12.08 | 12.36 | 12.07 | 12.36 | 3,124 | +0.27(+2.23%) |
Jan 04, 2023 | 11.87 | 12.10 | 11.87 | 12.09 | 3,936 | +0.17(+1.43%) |
Jan 03, 2023 | 12.50 | 12.50 | 11.92 | 11.92 | 13,246 | -0.89(-6.97%) |
Dec 30, 2022 | 12.82 | 13.05 | 12.75 | 12.82 | 12,178 | -0.13(-1.01%) |
Dec 29, 2022 | 13.31 | 13.31 | 12.94 | 12.95 | 4,257 | -0.14(-1.08%) |
Dec 28, 2022 | 12.90 | 13.12 | 12.88 | 13.09 | 12,684 | +0.38(+2.97%) |
Dec 27, 2022 | 12.75 | 12.86 | 12.69 | 12.71 | 12,368 | -0.66(-4.90%) |
Dec 23, 2022 | 13.30 | 13.45 | 13.24 | 13.37 | 79,658 | +0.43(+3.30%) |
Dec 22, 2022 | 12.92 | 12.94 | 12.89 | 12.94 | 1,698 | +0.01(+0.07%) |
Dec 21, 2022 | 12.81 | 12.97 | 12.71 | 12.93 | 12,188 | +0.19(+1.49%) |
Dec 20, 2022 | 12.76 | 12.93 | 12.69 | 12.74 | 20,578 | +0.48(+3.95%) |
Dec 19, 2022 | 12.04 | 12.32 | 11.96 | 12.26 | 13,630 | +0.25(+2.11%) |
Dec 16, 2022 | 12.11 | 12.13 | 11.95 | 12.00 | 10,437 | -0.10(-0.83%) |
Dec 15, 2022 | 12.14 | 12.30 | 12.08 | 12.10 | 3,288 | -0.09(-0.75%) |
Dec 14, 2022 | 11.96 | 12.25 | 11.84 | 12.20 | 11,831 | +0.09(+0.74%) |
Dec 13, 2022 | 12.57 | 12.57 | 12.10 | 12.11 | 11,086 | -0.16(-1.32%) |
Dec 12, 2022 | 12.14 | 12.27 | 11.99 | 12.27 | 11,617 | -0.25(-2.03%) |
Dec 09, 2022 | 12.66 | 12.69 | 12.51 | 12.52 | 7,277 | -0.17(-1.31%) |
Dec 08, 2022 | 12.98 | 12.98 | 12.66 | 12.69 | 17,598 | -0.36(-2.74%) |
Dec 07, 2022 | 13.07 | 13.16 | 12.92 | 13.05 | 22,739 | +0.05(+0.38%) |
Dec 06, 2022 | 12.94 | 13.05 | 12.83 | 13.00 | 21,724 | +0.08(+0.63%) |
Dec 05, 2022 | 13.23 | 13.25 | 12.91 | 12.91 | 18,701 | -0.57(-4.25%) |
Dec 02, 2022 | 13.52 | 13.63 | 13.39 | 13.49 | 6,896 | +0.06(+0.47%) |
Dec 01, 2022 | 13.65 | 13.67 | 13.38 | 13.42 | 22,322 | -0.11(-0.82%) |
Nov 30, 2022 | 13.21 | 13.53 | 13.06 | 13.53 | 9,699 | +0.29(+2.18%) |
Nov 29, 2022 | 13.11 | 13.30 | 13.11 | 13.25 | 13,934 | +0.40(+3.08%) |
Nov 28, 2022 | 12.97 | 12.99 | 12.81 | 12.85 | 51,952 | -0.15(-1.16%) |
Nov 25, 2022 | 13.28 | 13.28 | 12.91 | 13.00 | 14,427 | -0.01(-0.10%) |
Nov 23, 2022 | 12.89 | 13.04 | 12.80 | 13.01 | 25,252 | +0.00(+0.00%) |
Nov 22, 2022 | 13.31 | 13.31 | 12.91 | 13.01 | 32,258 | -0.37(-2.79%) |
Nov 21, 2022 | 13.12 | 13.41 | 13.01 | 13.39 | 11,981 | +0.46(+3.52%) |
Nov 18, 2022 | 13.18 | 13.18 | 12.90 | 12.93 | 9,042 | +0.06(+0.50%) |
Nov 17, 2022 | 12.56 | 12.91 | 12.44 | 12.87 | 32,569 | -0.25(-1.87%) |
Nov 16, 2022 | 13.60 | 13.70 | 13.05 | 13.11 | 65,873 | -0.76(-5.45%) |
Nov 15, 2022 | 14.22 | 14.22 | 13.83 | 13.87 | 7,353 | +0.07(+0.53%) |
Nov 14, 2022 | 13.69 | 13.92 | 13.59 | 13.80 | 38,120 | +0.11(+0.80%) |
Nov 11, 2022 | 13.71 | 13.84 | 13.69 | 13.69 | 4,499 | +0.09(+0.67%) |
Nov 10, 2022 | 14.18 | 14.18 | 13.41 | 13.60 | 40,612 | -1.18(-7.98%) |
Nov 09, 2022 | 15.02 | 15.09 | 14.74 | 14.78 | 26,966 | -0.33(-2.16%) |
Nov 08, 2022 | 15.11 | 15.23 | 14.94 | 15.10 | 12,255 | +0.01(+0.09%) |
Nov 07, 2022 | 15.82 | 15.82 | 15.03 | 15.09 | 21,547 | -0.83(-5.20%) |
Nov 04, 2022 | 16.07 | 16.18 | 15.83 | 15.92 | 32,546 | +0.26(+1.69%) |
Nov 03, 2022 | 15.16 | 15.72 | 15.16 | 15.65 | 7,876 | +0.56(+3.74%) |
Nov 02, 2022 | 15.64 | 16.17 | 14.98 | 15.09 | 86,676 | -0.59(-3.77%) |