Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.50 | 15.87 | 15.27 | 15.82 | 26,946 | +0.31(+1.98%) |
Jan 30, 2023 | 15.80 | 15.93 | 15.42 | 15.51 | 20,158 | -0.41(-2.55%) |
Jan 27, 2023 | 15.45 | 16.03 | 15.45 | 15.91 | 32,768 | +0.45(+2.93%) |
Jan 26, 2023 | 15.45 | 15.46 | 15.15 | 15.46 | 10,881 | +0.24(+1.55%) |
Jan 25, 2023 | 14.80 | 15.29 | 14.74 | 15.23 | 9,401 | -0.03(-0.23%) |
Jan 24, 2023 | 15.34 | 15.60 | 15.08 | 15.26 | 45,986 | -0.02(-0.13%) |
Jan 23, 2023 | 14.78 | 15.31 | 14.71 | 15.28 | 50,558 | +0.62(+4.20%) |
Jan 20, 2023 | 14.42 | 14.67 | 14.11 | 14.66 | 9,265 | +0.46(+3.26%) |
Jan 19, 2023 | 14.20 | 14.44 | 14.07 | 14.20 | 23,754 | -0.32(-2.18%) |
Jan 18, 2023 | 15.16 | 15.16 | 14.51 | 14.52 | 26,726 | -0.21(-1.41%) |
Jan 17, 2023 | 14.39 | 14.73 | 14.32 | 14.73 | 54,710 | +0.48(+3.36%) |
Jan 13, 2023 | 13.89 | 14.26 | 13.89 | 14.25 | 8,298 | +0.02(+0.11%) |
Jan 12, 2023 | 14.18 | 14.23 | 13.57 | 14.23 | 13,202 | +0.37(+2.64%) |
Jan 11, 2023 | 13.77 | 13.86 | 13.53 | 13.86 | 6,566 | +0.51(+3.82%) |
Jan 10, 2023 | 13.25 | 13.37 | 13.06 | 13.35 | 8,729 | +0.16(+1.24%) |
Jan 09, 2023 | 13.18 | 13.51 | 13.06 | 13.19 | 12,598 | +0.49(+3.85%) |
Jan 06, 2023 | 12.36 | 12.77 | 12.07 | 12.70 | 10,179 | +0.64(+5.28%) |
Jan 05, 2023 | 12.27 | 12.27 | 12.06 | 12.06 | 885 | -0.31(-2.54%) |
Jan 04, 2023 | 12.42 | 12.50 | 12.24 | 12.38 | 4,476 | +0.29(+2.38%) |
Jan 03, 2023 | 12.18 | 12.32 | 11.88 | 12.09 | 8,583 | +0.19(+1.58%) |
Dec 30, 2022 | 11.87 | 11.94 | 11.79 | 11.90 | 5,413 | -0.25(-2.05%) |
Dec 29, 2022 | 11.66 | 12.16 | 11.66 | 12.15 | 11,522 | +0.73(+6.35%) |
Dec 28, 2022 | 11.51 | 11.73 | 11.40 | 11.43 | 19,256 | -0.24(-2.07%) |
Dec 27, 2022 | 11.83 | 12.37 | 11.57 | 11.67 | 11,281 | -0.28(-2.33%) |
Dec 23, 2022 | 11.61 | 11.95 | 11.60 | 11.95 | 13,043 | +0.00(+0.03%) |
Dec 22, 2022 | 12.15 | 12.16 | 11.63 | 11.94 | 6,922 | -0.59(-4.70%) |
Dec 21, 2022 | 12.38 | 12.53 | 12.37 | 12.53 | 910 | +0.33(+2.72%) |
Dec 20, 2022 | 12.09 | 12.45 | 12.03 | 12.20 | 26,498 | -0.02(-0.18%) |
Dec 19, 2022 | 12.52 | 12.56 | 12.21 | 12.22 | 6,669 | -0.32(-2.59%) |
Dec 16, 2022 | 12.39 | 12.80 | 12.31 | 12.55 | 24,581 | +0.10(+0.80%) |
Dec 15, 2022 | 13.01 | 13.01 | 12.42 | 12.45 | 10,939 | -1.17(-8.58%) |
Dec 14, 2022 | 13.82 | 13.97 | 13.42 | 13.62 | 29,154 | -0.13(-0.91%) |
Dec 13, 2022 | 13.86 | 14.21 | 13.65 | 13.74 | 16,526 | +0.63(+4.77%) |
Dec 12, 2022 | 12.87 | 13.12 | 12.75 | 13.12 | 2,408 | +0.28(+2.20%) |
Dec 09, 2022 | 12.74 | 13.15 | 12.74 | 12.83 | 2,702 | +0.07(+0.54%) |
Dec 08, 2022 | 12.54 | 12.85 | 12.54 | 12.77 | 5,608 | +0.35(+2.79%) |
Dec 07, 2022 | 12.43 | 12.46 | 12.42 | 12.42 | 609 | -0.02(-0.13%) |
Dec 06, 2022 | 12.68 | 12.68 | 12.27 | 12.44 | 9,714 | -0.52(-4.00%) |
Dec 05, 2022 | 13.36 | 13.49 | 12.91 | 12.95 | 8,078 | -0.54(-3.99%) |
Dec 02, 2022 | 13.06 | 13.51 | 13.06 | 13.49 | 10,880 | -0.09(-0.63%) |
Dec 01, 2022 | 13.38 | 13.58 | 13.24 | 13.58 | 4,420 | +0.51(+3.86%) |
Nov 30, 2022 | 12.25 | 13.09 | 12.23 | 13.07 | 11,987 | +0.85(+6.93%) |
Nov 29, 2022 | 12.34 | 12.57 | 12.20 | 12.23 | 27,828 | -0.35(-2.82%) |
Nov 28, 2022 | 12.81 | 12.85 | 12.54 | 12.58 | 11,221 | -0.53(-4.06%) |
Nov 25, 2022 | 13.06 | 13.52 | 12.93 | 13.11 | 21,517 | +0.06(+0.42%) |
Nov 23, 2022 | 12.74 | 13.27 | 12.74 | 13.06 | 15,798 | +0.45(+3.60%) |
Nov 22, 2022 | 12.30 | 12.60 | 12.19 | 12.60 | 5,978 | +0.28(+2.26%) |
Nov 21, 2022 | 12.44 | 12.48 | 12.26 | 12.32 | 6,091 | -0.23(-1.86%) |
Nov 18, 2022 | 12.87 | 12.87 | 12.53 | 12.56 | 2,306 | -0.10(-0.80%) |
Nov 17, 2022 | 12.48 | 12.66 | 12.48 | 12.66 | 3,116 | -0.36(-2.79%) |
Nov 16, 2022 | 13.52 | 13.52 | 12.97 | 13.02 | 5,865 | -0.47(-3.50%) |
Nov 15, 2022 | 13.56 | 13.81 | 13.30 | 13.49 | 17,065 | +0.41(+3.15%) |
Nov 14, 2022 | 13.52 | 13.52 | 13.07 | 13.08 | 19,286 | -0.60(-4.41%) |
Nov 11, 2022 | 13.24 | 13.71 | 13.03 | 13.69 | 54,982 | +1.02(+8.05%) |
Nov 10, 2022 | 11.95 | 12.67 | 11.95 | 12.67 | 19,488 | +1.74(+15.92%) |
Nov 09, 2022 | 11.48 | 11.48 | 10.92 | 10.93 | 40,321 | -0.64(-5.56%) |
Nov 08, 2022 | 11.54 | 11.82 | 11.27 | 11.57 | 17,570 | +0.33(+2.91%) |
Nov 07, 2022 | 11.33 | 11.33 | 11.01 | 11.24 | 4,134 | +0.31(+2.83%) |
Nov 04, 2022 | 10.86 | 11.02 | 10.59 | 10.93 | 29,030 | +0.51(+4.84%) |
Nov 03, 2022 | 10.24 | 10.58 | 10.19 | 10.43 | 17,769 | -0.01(-0.09%) |
Nov 02, 2022 | 11.30 | 10.44 | 10.44 | 14,568 | -1.00(-8.75%) |