Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.17 | 13.59 | 13.17 | 13.37 | 6,498 | -0.63(-4.50%) |
Jan 30, 2023 | 14.25 | 14.25 | 13.97 | 14.00 | 2,272 | -0.25(-1.72%) |
Jan 27, 2023 | 14.00 | 14.25 | 14.00 | 14.25 | 1,512 | +0.40(+2.90%) |
Jan 26, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 354 | +0.16(+1.18%) |
Jan 25, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 743 | +0.13(+0.98%) |
Jan 24, 2023 | 13.47 | 13.70 | 13.38 | 13.55 | 7,972 | -0.20(-1.45%) |
Jan 23, 2023 | 13.57 | 14.20 | 13.57 | 13.75 | 4,686 | -0.52(-3.64%) |
Jan 20, 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 973 | -0.35(-2.39%) |
Jan 19, 2023 | 14.62 | 14.62 | 14.25 | 14.62 | 3,595 | +0.21(+1.46%) |
Jan 18, 2023 | 14.54 | 14.80 | 13.87 | 14.41 | 8,063 | -0.37(-2.50%) |
Jan 17, 2023 | 14.21 | 15.00 | 13.40 | 14.78 | 10,713 | +1.34(+9.97%) |
Jan 13, 2023 | 12.89 | 13.50 | 12.89 | 13.44 | 5,378 | +1.57(+13.23%) |
Jan 12, 2023 | 12.50 | 12.88 | 11.87 | 11.87 | 3,548 | -0.00(-0.04%) |
Jan 11, 2023 | 11.86 | 11.88 | 11.86 | 11.88 | 1,040 | +0.12(+1.02%) |
Jan 10, 2023 | 12.27 | 12.39 | 11.61 | 11.76 | 5,594 | -0.08(-0.72%) |
Jan 09, 2023 | 12.07 | 12.21 | 11.44 | 11.84 | 2,701 | -0.31(-2.55%) |
Jan 06, 2023 | 11.82 | 12.21 | 11.80 | 12.15 | 2,175 | +0.35(+2.97%) |
Jan 05, 2023 | 11.79 | 11.81 | 11.65 | 11.80 | 1,650 | +0.29(+2.52%) |
Jan 03, 2023 | 11.51 | 1,005 | +0.48(+4.35%) | |||
Dec 30, 2022 | 11.81 | 11.81 | 10.34 | 11.03 | 2,276 | -0.28(-2.49%) |
Dec 29, 2022 | 10.89 | 11.31 | 10.89 | 11.31 | 3,684 | +0.31(+2.84%) |
Dec 28, 2022 | 11.22 | 11.22 | 10.97 | 11.00 | 502 | -0.22(-1.96%) |
Dec 27, 2022 | 11.46 | 11.89 | 11.22 | 11.22 | 4,628 | -0.53(-4.51%) |
Dec 23, 2022 | 11.92 | 11.92 | 11.59 | 11.75 | 2,066 | -0.02(-0.13%) |
Dec 22, 2022 | 12.28 | 12.28 | 11.45 | 11.77 | 4,543 | +0.32(+2.75%) |
Dec 21, 2022 | 11.53 | 11.53 | 11.45 | 11.45 | 827 | +0.89(+8.46%) |
Dec 20, 2022 | 10.43 | 11.05 | 10.43 | 10.56 | 3,606 | -0.50(-4.49%) |
Dec 19, 2022 | 11.01 | 11.09 | 10.72 | 11.05 | 1,567 | -0.07(-0.63%) |
Dec 16, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 810 | -0.23(-1.99%) |
Dec 15, 2022 | 11.96 | 11.96 | 10.69 | 11.35 | 2,093 | -0.46(-3.93%) |
Dec 14, 2022 | 11.28 | 11.81 | 11.28 | 11.81 | 1,385 | +0.14(+1.17%) |
Dec 13, 2022 | 11.75 | 11.99 | 11.18 | 11.68 | 3,124 | -0.48(-3.97%) |
Dec 12, 2022 | 11.67 | 12.16 | 11.67 | 12.16 | 3,278 | -0.31(-2.49%) |
Dec 09, 2022 | 12.39 | 12.47 | 11.35 | 12.47 | 5,856 | +0.53(+4.44%) |
Dec 08, 2022 | 12.49 | 12.49 | 11.80 | 11.94 | 4,384 | -0.06(-0.50%) |
Dec 07, 2022 | 12.39 | 12.39 | 12.00 | 12.00 | 1,415 | +0.01(+0.08%) |
Dec 06, 2022 | 12.86 | 12.86 | 11.31 | 11.99 | 16,612 | -1.51(-11.19%) |
Dec 05, 2022 | 13.29 | 13.63 | 12.50 | 13.50 | 7,002 | +0.25(+1.89%) |
Dec 02, 2022 | 12.28 | 13.25 | 12.28 | 13.25 | 8,459 | +0.19(+1.45%) |
Dec 01, 2022 | 13.19 | 13.19 | 13.06 | 13.06 | 1,589 | +0.60(+4.81%) |
Nov 30, 2022 | 12.70 | 13.05 | 12.31 | 12.46 | 9,143 | -0.04(-0.32%) |
Nov 29, 2022 | 12.35 | 13.25 | 11.76 | 12.50 | 4,645 | +0.25(+2.04%) |
Nov 28, 2022 | 11.89 | 12.93 | 11.89 | 12.25 | 18,730 | +0.49(+4.17%) |
Nov 25, 2022 | 12.00 | 12.54 | 11.50 | 11.76 | 8,058 | +0.01(+0.09%) |
Nov 23, 2022 | 11.77 | 11.93 | 11.75 | 11.75 | 2,222 | +0.05(+0.43%) |
Nov 22, 2022 | 11.78 | 12.00 | 11.10 | 11.70 | 6,462 | -0.23(-1.89%) |
Nov 21, 2022 | 12.00 | 12.00 | 11.90 | 11.93 | 2,719 | +0.48(+4.15%) |
Nov 18, 2022 | 11.45 | 11.75 | 11.45 | 11.45 | 2,482 | +0.38(+3.42%) |
Nov 17, 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 1,006 | -0.67(-5.70%) |
Nov 16, 2022 | 11.75 | 11.80 | 11.63 | 11.74 | 16,167 | +0.05(+0.43%) |
Nov 15, 2022 | 11.68 | 11.70 | 11.58 | 11.69 | 1,095 | +0.23(+2.01%) |
Nov 14, 2022 | 11.49 | 11.68 | 11.03 | 11.46 | 9,963 | -0.03(-0.26%) |
Nov 11, 2022 | 11.25 | 11.49 | 11.16 | 11.49 | 22,505 | +0.50(+4.55%) |
Nov 10, 2022 | 11.10 | 11.12 | 10.99 | 10.99 | 3,685 | -0.03(-0.27%) |
Nov 09, 2022 | 11.04 | 11.04 | 10.85 | 11.02 | 2,204 | +0.22(+2.04%) |
Nov 08, 2022 | 10.96 | 11.01 | 10.06 | 10.80 | 7,445 | -0.60(-5.26%) |
Nov 07, 2022 | 10.86 | 11.58 | 10.52 | 11.40 | 6,204 | +0.53(+4.88%) |
Nov 04, 2022 | 10.80 | 10.93 | 10.80 | 10.87 | 3,521 | -0.30(-2.69%) |
Nov 03, 2022 | 11.49 | 11.50 | 11.07 | 11.17 | 3,962 | -0.23(-2.02%) |
Nov 02, 2022 | 11.40 | 11.50 | 10.13 | 11.40 | 19,259 | +0.00(+0.00%) |