Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.83 | 13.10 | 12.83 | 12.97 | 126,769 | +0.18(+1.41%) |
Jan 30, 2023 | 12.72 | 12.87 | 12.22 | 12.79 | 104,424 | -0.04(-0.31%) |
Jan 27, 2023 | 12.73 | 12.91 | 12.68 | 12.83 | 62,777 | +0.05(+0.39%) |
Jan 26, 2023 | 12.95 | 13.11 | 12.35 | 12.78 | 127,257 | -0.14(-1.08%) |
Jan 25, 2023 | 12.38 | 12.95 | 12.03 | 12.92 | 149,680 | +0.39(+3.11%) |
Jan 24, 2023 | 12.63 | 12.99 | 12.49 | 12.53 | 96,972 | -0.03(-0.24%) |
Jan 23, 2023 | 12.36 | 12.75 | 12.19 | 12.56 | 141,170 | +0.21(+1.70%) |
Jan 20, 2023 | 12.27 | 12.37 | 11.79 | 12.35 | 122,310 | +0.32(+2.66%) |
Jan 19, 2023 | 11.98 | 12.10 | 11.54 | 12.03 | 158,466 | -0.08(-0.66%) |
Jan 18, 2023 | 12.96 | 12.99 | 12.11 | 12.11 | 98,875 | -0.80(-6.20%) |
Jan 17, 2023 | 13.10 | 13.37 | 12.62 | 12.91 | 139,094 | -0.33(-2.49%) |
Jan 13, 2023 | 12.72 | 13.43 | 12.71 | 13.24 | 110,574 | +0.41(+3.20%) |
Jan 12, 2023 | 12.78 | 12.85 | 12.29 | 12.83 | 96,513 | +0.17(+1.34%) |
Jan 11, 2023 | 12.83 | 12.85 | 12.55 | 12.66 | 103,228 | -0.18(-1.40%) |
Jan 10, 2023 | 12.15 | 12.88 | 12.15 | 12.84 | 149,386 | +0.56(+4.56%) |
Jan 09, 2023 | 12.80 | 12.92 | 12.18 | 12.28 | 184,694 | -0.51(-3.99%) |
Jan 06, 2023 | 12.38 | 12.91 | 12.01 | 12.79 | 262,047 | +0.48(+3.90%) |
Jan 05, 2023 | 12.36 | 12.85 | 12.31 | 12.31 | 130,861 | -0.14(-1.12%) |
Jan 04, 2023 | 11.90 | 12.47 | 11.90 | 12.45 | 204,565 | +0.60(+5.06%) |
Jan 03, 2023 | 11.59 | 11.97 | 11.59 | 11.85 | 262,876 | +0.37(+3.22%) |
Dec 30, 2022 | 11.54 | 11.58 | 11.34 | 11.48 | 136,799 | -0.20(-1.71%) |
Dec 29, 2022 | 12.08 | 12.08 | 11.66 | 11.68 | 133,947 | -0.21(-1.77%) |
Dec 28, 2022 | 11.17 | 11.96 | 11.15 | 11.89 | 174,534 | +0.63(+5.60%) |
Dec 27, 2022 | 11.64 | 11.64 | 11.21 | 11.26 | 151,083 | -0.46(-3.92%) |
Dec 23, 2022 | 11.70 | 12.48 | 11.66 | 11.72 | 119,158 | +0.06(+0.51%) |
Dec 22, 2022 | 11.47 | 11.66 | 11.32 | 11.66 | 165,404 | +0.10(+0.87%) |
Dec 21, 2022 | 11.58 | 11.81 | 11.48 | 11.56 | 152,294 | +0.06(+0.52%) |
Dec 20, 2022 | 11.34 | 11.57 | 11.10 | 11.50 | 214,003 | +0.10(+0.88%) |
Dec 19, 2022 | 11.44 | 11.45 | 10.92 | 11.40 | 151,268 | -0.06(-0.52%) |
Dec 16, 2022 | 11.07 | 11.56 | 10.95 | 11.46 | 253,701 | +0.34(+3.06%) |
Dec 15, 2022 | 11.29 | 11.44 | 10.80 | 11.12 | 167,256 | -0.39(-3.39%) |
Dec 14, 2022 | 11.88 | 11.88 | 11.02 | 11.51 | 216,875 | -0.01(-0.09%) |
Dec 13, 2022 | 11.26 | 11.61 | 11.04 | 11.52 | 301,783 | +0.57(+5.21%) |
Dec 12, 2022 | 10.36 | 10.96 | 10.24 | 10.95 | 202,952 | +0.60(+5.80%) |
Dec 09, 2022 | 10.49 | 10.61 | 10.21 | 10.35 | 149,403 | -0.25(-2.36%) |
Dec 08, 2022 | 10.37 | 10.75 | 9.790 | 10.60 | 264,309 | +0.26(+2.51%) |
Dec 07, 2022 | 10.38 | 10.82 | 10.14 | 10.34 | 327,995 | -0.14(-1.34%) |
Dec 06, 2022 | 10.00 | 10.54 | 9.800 | 10.48 | 370,806 | +0.43(+4.28%) |
Dec 05, 2022 | 9.280 | 10.15 | 9.280 | 10.05 | 343,762 | +0.66(+7.03%) |
Dec 02, 2022 | 8.740 | 9.460 | 8.600 | 9.390 | 457,429 | +0.60(+6.83%) |
Dec 01, 2022 | 8.670 | 8.950 | 8.480 | 8.790 | 876,205 | +0.23(+2.69%) |
Nov 30, 2022 | 8.440 | 8.700 | 8.180 | 8.560 | 742,114 | +0.08(+0.94%) |
Nov 29, 2022 | 8.390 | 8.570 | 8.370 | 8.480 | 107,124 | +0.15(+1.80%) |
Nov 28, 2022 | 8.510 | 8.850 | 8.250 | 8.330 | 89,403 | -0.37(-4.25%) |
Nov 25, 2022 | 8.660 | 8.810 | 8.420 | 8.700 | 46,392 | +0.07(+0.81%) |
Nov 23, 2022 | 8.560 | 8.719 | 8.200 | 8.630 | 84,590 | +0.00(+0.00%) |
Nov 22, 2022 | 8.640 | 8.640 | 8.315 | 8.630 | 103,979 | +0.02(+0.23%) |
Nov 21, 2022 | 8.500 | 8.750 | 8.450 | 8.610 | 115,015 | +0.04(+0.47%) |
Nov 18, 2022 | 8.360 | 8.620 | 8.240 | 8.570 | 100,911 | +0.41(+5.02%) |
Nov 17, 2022 | 8.360 | 8.570 | 8.010 | 8.160 | 135,611 | -0.43(-5.01%) |
Nov 16, 2022 | 8.350 | 9.050 | 8.350 | 8.590 | 220,363 | +0.14(+1.66%) |
Nov 15, 2022 | 8.205 | 9.060 | 8.205 | 8.450 | 165,115 | +0.00(+0.00%) |
Nov 14, 2022 | 8.530 | 8.730 | 8.230 | 8.450 | 167,357 | -0.35(-3.98%) |
Nov 11, 2022 | 8.320 | 8.920 | 8.320 | 8.800 | 183,172 | +0.33(+3.90%) |
Nov 10, 2022 | 8.360 | 9.050 | 8.360 | 8.470 | 269,375 | +0.36(+4.44%) |
Nov 09, 2022 | 8.120 | 8.470 | 7.990 | 8.110 | 212,956 | -0.02(-0.25%) |
Nov 08, 2022 | 7.660 | 8.610 | 7.660 | 8.130 | 614,026 | +1.17(+16.81%) |
Nov 07, 2022 | 6.990 | 7.075 | 6.715 | 6.960 | 148,737 | +0.06(+0.87%) |
Nov 04, 2022 | 6.830 | 6.930 | 6.655 | 6.900 | 133,160 | +0.11(+1.62%) |
Nov 03, 2022 | 6.680 | 6.900 | 6.520 | 6.790 | 113,406 | -0.04(-0.59%) |
Nov 02, 2022 | 6.930 | 6.830 | 117,343 | -0.18(-2.57%) |