Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.97 | 15.41 | 14.97 | 15.28 | 17,602 | +0.40(+2.68%) |
Jan 30, 2023 | 15.47 | 15.80 | 14.84 | 14.88 | 27,187 | -0.79(-5.03%) |
Jan 27, 2023 | 14.97 | 15.80 | 14.97 | 15.67 | 24,592 | +0.59(+3.90%) |
Jan 26, 2023 | 15.36 | 15.50 | 14.85 | 15.08 | 35,436 | +0.14(+0.94%) |
Jan 25, 2023 | 14.68 | 15.12 | 14.20 | 14.94 | 34,570 | -0.15(-1.02%) |
Jan 24, 2023 | 15.17 | 15.62 | 14.98 | 15.09 | 34,156 | -0.17(-1.14%) |
Jan 23, 2023 | 14.93 | 15.46 | 14.63 | 15.27 | 50,073 | +0.50(+3.38%) |
Jan 20, 2023 | 13.81 | 14.77 | 13.75 | 14.77 | 17,968 | +0.99(+7.17%) |
Jan 19, 2023 | 13.57 | 13.95 | 13.42 | 13.78 | 14,175 | -0.01(-0.07%) |
Jan 18, 2023 | 14.86 | 15.11 | 13.74 | 13.79 | 35,911 | -0.90(-6.15%) |
Jan 17, 2023 | 14.87 | 14.87 | 14.31 | 14.69 | 45,461 | +0.60(+4.28%) |
Jan 13, 2023 | 13.52 | 14.41 | 13.52 | 14.09 | 40,086 | +0.14(+1.00%) |
Jan 12, 2023 | 12.88 | 13.98 | 12.55 | 13.95 | 81,448 | +1.40(+11.13%) |
Jan 11, 2023 | 12.77 | 12.84 | 12.37 | 12.55 | 20,571 | -0.23(-1.80%) |
Jan 10, 2023 | 11.96 | 12.78 | 11.94 | 12.78 | 31,819 | +0.80(+6.66%) |
Jan 09, 2023 | 11.42 | 12.27 | 11.42 | 11.99 | 20,712 | +0.78(+7.00%) |
Jan 06, 2023 | 11.09 | 11.27 | 10.62 | 11.20 | 12,951 | +0.32(+2.97%) |
Jan 05, 2023 | 11.06 | 11.06 | 10.67 | 10.88 | 25,217 | -0.38(-3.37%) |
Jan 04, 2023 | 10.49 | 11.28 | 10.49 | 11.26 | 21,523 | +0.82(+7.88%) |
Jan 03, 2023 | 10.83 | 10.86 | 10.25 | 10.43 | 27,969 | +0.01(+0.06%) |
Dec 30, 2022 | 10.39 | 10.49 | 10.28 | 10.43 | 29,328 | +0.01(+0.10%) |
Dec 29, 2022 | 10.13 | 10.54 | 10.06 | 10.42 | 46,842 | +0.50(+5.03%) |
Dec 28, 2022 | 10.08 | 10.26 | 9.880 | 9.919 | 61,773 | -0.21(-2.07%) |
Dec 27, 2022 | 10.41 | 10.43 | 10.13 | 10.13 | 25,134 | -0.40(-3.79%) |
Dec 23, 2022 | 10.45 | 10.60 | 10.29 | 10.53 | 35,440 | -0.02(-0.19%) |
Dec 22, 2022 | 10.60 | 10.60 | 10.19 | 10.55 | 14,638 | -0.12(-1.12%) |
Dec 21, 2022 | 10.63 | 10.77 | 10.60 | 10.67 | 25,138 | +0.21(+2.00%) |
Dec 20, 2022 | 10.28 | 10.69 | 10.27 | 10.46 | 9,162 | +0.06(+0.58%) |
Dec 19, 2022 | 10.63 | 10.63 | 10.32 | 10.40 | 18,107 | -0.34(-3.16%) |
Dec 16, 2022 | 10.98 | 11.02 | 10.49 | 10.74 | 32,275 | -0.30(-2.76%) |
Dec 15, 2022 | 11.44 | 11.47 | 10.99 | 11.04 | 19,116 | -0.62(-5.33%) |
Dec 14, 2022 | 11.65 | 11.88 | 11.53 | 11.66 | 14,191 | +0.06(+0.50%) |
Dec 13, 2022 | 12.09 | 12.30 | 11.49 | 11.61 | 25,328 | +0.05(+0.43%) |
Dec 12, 2022 | 11.19 | 11.66 | 11.19 | 11.56 | 41,630 | +0.21(+1.81%) |
Dec 09, 2022 | 11.38 | 11.58 | 11.35 | 11.35 | 10,110 | -0.05(-0.40%) |
Dec 08, 2022 | 11.36 | 11.58 | 11.23 | 11.40 | 17,322 | +0.12(+1.06%) |
Dec 07, 2022 | 11.29 | 11.44 | 11.12 | 11.28 | 15,564 | -0.16(-1.40%) |
Dec 06, 2022 | 11.98 | 12.03 | 11.35 | 11.44 | 20,913 | -0.49(-4.10%) |
Dec 05, 2022 | 12.58 | 12.65 | 11.88 | 11.93 | 26,915 | -0.59(-4.71%) |
Dec 02, 2022 | 12.06 | 12.53 | 12.03 | 12.51 | 16,288 | +0.24(+1.95%) |
Dec 01, 2022 | 12.29 | 12.52 | 12.21 | 12.27 | 22,248 | -0.08(-0.61%) |
Nov 30, 2022 | 11.84 | 12.39 | 11.64 | 12.35 | 18,424 | +0.65(+5.60%) |
Nov 29, 2022 | 11.70 | 11.82 | 11.63 | 11.70 | 14,090 | +0.06(+0.51%) |
Nov 28, 2022 | 11.88 | 11.98 | 11.55 | 11.64 | 21,625 | -0.35(-2.90%) |
Nov 25, 2022 | 12.07 | 12.09 | 11.88 | 11.98 | 7,173 | -0.07(-0.55%) |
Nov 23, 2022 | 11.93 | 12.07 | 11.76 | 12.05 | 19,727 | +0.29(+2.50%) |
Nov 22, 2022 | 11.67 | 11.82 | 11.39 | 11.76 | 14,110 | +0.18(+1.55%) |
Nov 21, 2022 | 11.92 | 12.17 | 11.49 | 11.58 | 89,404 | -0.74(-6.00%) |
Nov 18, 2022 | 12.68 | 12.88 | 12.25 | 12.31 | 24,320 | -0.26(-2.06%) |
Nov 17, 2022 | 12.59 | 12.78 | 12.41 | 12.57 | 22,048 | -0.45(-3.45%) |
Nov 16, 2022 | 13.65 | 13.70 | 12.77 | 13.02 | 34,244 | -0.86(-6.18%) |
Nov 15, 2022 | 13.87 | 14.17 | 13.76 | 13.88 | 13,225 | +0.22(+1.61%) |
Nov 14, 2022 | 13.82 | 13.82 | 13.41 | 13.66 | 19,037 | -0.26(-1.86%) |
Nov 11, 2022 | 13.10 | 13.93 | 12.82 | 13.92 | 35,066 | +0.54(+4.03%) |
Nov 10, 2022 | 13.52 | 13.52 | 12.85 | 13.38 | 26,066 | +1.09(+8.85%) |
Nov 09, 2022 | 12.76 | 12.86 | 12.25 | 12.29 | 60,096 | -0.85(-6.45%) |
Nov 08, 2022 | 13.51 | 13.76 | 12.82 | 13.14 | 17,546 | -0.52(-3.84%) |
Nov 07, 2022 | 13.88 | 13.88 | 13.46 | 13.67 | 10,982 | -0.01(-0.11%) |
Nov 04, 2022 | 13.75 | 14.08 | 13.35 | 13.68 | 33,816 | +0.47(+3.55%) |
Nov 03, 2022 | 13.43 | 13.72 | 13.17 | 13.21 | 24,602 | -0.36(-2.65%) |
Nov 02, 2022 | 14.36 | 14.36 | 13.57 | 13.57 | 18,045 | -0.79(-5.49%) |