Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.68 | 13.77 | 13.44 | 13.62 | 2,354 | +0.06(+0.48%) |
Jan 30, 2023 | 13.56 | 13.63 | 13.47 | 13.55 | 2,486 | -0.12(-0.89%) |
Jan 27, 2023 | 13.16 | 13.90 | 13.12 | 13.67 | 14,468 | +0.51(+3.89%) |
Jan 26, 2023 | 12.99 | 13.24 | 12.85 | 13.16 | 8,164 | +0.32(+2.49%) |
Jan 25, 2023 | 12.87 | 13.24 | 12.61 | 12.84 | 12,288 | -0.24(-1.83%) |
Jan 24, 2023 | 12.74 | 13.13 | 12.51 | 13.08 | 25,399 | +0.45(+3.56%) |
Jan 23, 2023 | 12.52 | 12.75 | 12.46 | 12.63 | 13,735 | +0.24(+1.95%) |
Jan 20, 2023 | 12.76 | 12.87 | 12.33 | 12.39 | 14,052 | -0.31(-2.47%) |
Jan 19, 2023 | 12.71 | 12.85 | 12.58 | 12.70 | 6,200 | -0.01(-0.06%) |
Jan 18, 2023 | 12.60 | 12.84 | 12.41 | 12.71 | 11,099 | +0.16(+1.27%) |
Jan 17, 2023 | 12.10 | 12.93 | 12.10 | 12.55 | 22,799 | +0.59(+4.94%) |
Jan 13, 2023 | 11.79 | 11.96 | 11.79 | 11.96 | 781 | +0.01(+0.08%) |
Jan 12, 2023 | 11.80 | 11.95 | 11.80 | 11.95 | 865 | -0.13(-1.08%) |
Jan 11, 2023 | 11.99 | 12.08 | 11.99 | 12.08 | 1,337 | +0.08(+0.67%) |
Jan 10, 2023 | 12.10 | 12.38 | 12.00 | 12.00 | 1,739 | -0.14(-1.18%) |
Jan 09, 2023 | 12.09 | 12.14 | 12.09 | 12.14 | 305 | +0.14(+1.19%) |
Jan 06, 2023 | 11.31 | 12.00 | 11.31 | 12.00 | 1,764 | +0.17(+1.46%) |
Jan 04, 2023 | 11.83 | 64 | -0.17(-1.44%) | |||
Jan 03, 2023 | 11.90 | 12.20 | 11.62 | 12.00 | 2,601 | +0.45(+3.90%) |
Dec 30, 2022 | 11.59 | 11.59 | 11.52 | 11.55 | 2,441 | -0.01(-0.09%) |
Dec 29, 2022 | 11.66 | 11.66 | 11.46 | 11.56 | 3,151 | -0.03(-0.26%) |
Dec 28, 2022 | 11.52 | 11.71 | 11.52 | 11.59 | 2,306 | +0.23(+2.02%) |
Dec 27, 2022 | 11.69 | 11.69 | 11.35 | 11.36 | 5,988 | -0.50(-4.22%) |
Dec 23, 2022 | 11.55 | 11.95 | 11.50 | 11.86 | 7,743 | +0.39(+3.44%) |
Dec 22, 2022 | 11.72 | 11.72 | 11.39 | 11.47 | 2,797 | -0.23(-2.00%) |
Dec 21, 2022 | 11.90 | 11.90 | 11.70 | 11.70 | 1,203 | -0.20(-1.64%) |
Dec 20, 2022 | 11.73 | 11.90 | 11.73 | 11.89 | 4,285 | -0.33(-2.66%) |
Dec 19, 2022 | 11.75 | 12.25 | 11.75 | 12.22 | 5,673 | +0.49(+4.18%) |
Dec 16, 2022 | 11.75 | 11.75 | 11.40 | 11.73 | 3,432 | +0.45(+3.99%) |
Dec 15, 2022 | 10.75 | 11.35 | 10.75 | 11.28 | 5,895 | +0.56(+5.22%) |
Dec 14, 2022 | 11.24 | 11.24 | 10.55 | 10.72 | 7,879 | -0.39(-3.51%) |
Dec 13, 2022 | 11.10 | 11.11 | 11.00 | 11.11 | 8,170 | +0.10(+0.91%) |
Dec 12, 2022 | 11.01 | 11.01 | 10.88 | 11.01 | 5,577 | +0.00(+0.00%) |
Dec 09, 2022 | 11.05 | 11.19 | 11.01 | 11.01 | 3,968 | -0.13(-1.13%) |
Dec 08, 2022 | 11.24 | 11.32 | 11.01 | 11.14 | 7,321 | +0.02(+0.15%) |
Dec 07, 2022 | 11.04 | 11.20 | 11.04 | 11.12 | 1,424 | +0.01(+0.09%) |
Dec 06, 2022 | 11.14 | 11.21 | 11.11 | 11.11 | 6,960 | -0.21(-1.86%) |
Dec 05, 2022 | 11.10 | 11.32 | 11.00 | 11.32 | 4,998 | +0.21(+1.89%) |
Dec 02, 2022 | 11.00 | 11.13 | 11.00 | 11.11 | 1,986 | +0.04(+0.36%) |
Dec 01, 2022 | 11.29 | 11.29 | 11.07 | 11.07 | 2,657 | -0.55(-4.73%) |
Nov 29, 2022 | 11.62 | 357 | +0.29(+2.55%) | |||
Nov 25, 2022 | 11.33 | 813 | +0.03(+0.28%) | |||
Nov 23, 2022 | 11.92 | 11.92 | 11.30 | 11.30 | 384 | +0.05(+0.44%) |
Nov 22, 2022 | 11.90 | 11.90 | 11.25 | 11.25 | 5,996 | -0.55(-4.66%) |
Nov 21, 2022 | 12.00 | 12.20 | 11.80 | 11.80 | 4,285 | -0.37(-3.04%) |
Nov 18, 2022 | 12.06 | 12.19 | 11.89 | 12.17 | 3,729 | +0.28(+2.35%) |
Nov 17, 2022 | 11.81 | 11.95 | 11.70 | 11.89 | 4,154 | -0.07(-0.59%) |
Nov 16, 2022 | 11.69 | 11.99 | 11.67 | 11.96 | 6,784 | +0.46(+4.00%) |
Nov 15, 2022 | 11.54 | 11.71 | 11.50 | 11.50 | 1,466 | -0.21(-1.79%) |
Nov 14, 2022 | 11.59 | 11.80 | 11.59 | 11.71 | 1,618 | +0.14(+1.21%) |
Nov 11, 2022 | 11.87 | 11.87 | 11.50 | 11.57 | 2,685 | -0.28(-2.36%) |
Nov 10, 2022 | 12.18 | 12.35 | 11.85 | 11.85 | 5,464 | -0.15(-1.25%) |
Nov 09, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 557 | +0.09(+0.76%) |
Nov 08, 2022 | 11.99 | 12.46 | 11.91 | 11.91 | 1,880 | +0.13(+1.10%) |
Nov 07, 2022 | 12.11 | 12.55 | 11.78 | 11.78 | 6,537 | -0.07(-0.59%) |
Nov 04, 2022 | 12.04 | 12.30 | 11.82 | 11.85 | 3,348 | +0.08(+0.68%) |
Nov 03, 2022 | 12.20 | 12.20 | 11.72 | 11.77 | 1,491 | -0.66(-5.31%) |
Nov 02, 2022 | 12.30 | 12.53 | 11.93 | 12.43 | 17,040 | +0.08(+0.65%) |