Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.54 | 13.76 | 13.54 | 13.76 | 4,826,095 | +0.26(+1.91%) |
Jan 30, 2023 | 13.50 | 13.68 | 13.44 | 13.51 | 2,870,840 | -0.12(-0.87%) |
Jan 27, 2023 | 13.77 | 13.81 | 13.45 | 13.63 | 8,150,925 | -0.16(-1.15%) |
Jan 26, 2023 | 13.59 | 13.78 | 13.25 | 13.78 | 4,191,621 | +0.30(+2.20%) |
Jan 25, 2023 | 12.99 | 13.54 | 12.93 | 13.49 | 4,971,778 | +0.43(+3.26%) |
Jan 24, 2023 | 13.03 | 13.08 | 12.78 | 13.06 | 5,429,397 | +0.05(+0.38%) |
Jan 23, 2023 | 12.91 | 13.28 | 12.82 | 13.01 | 5,651,770 | +0.10(+0.77%) |
Jan 20, 2023 | 12.56 | 12.94 | 12.35 | 12.91 | 6,242,169 | +0.45(+3.58%) |
Jan 19, 2023 | 12.37 | 12.59 | 12.35 | 12.47 | 5,015,321 | +0.16(+1.29%) |
Jan 18, 2023 | 12.93 | 13.03 | 12.29 | 12.31 | 4,656,290 | -0.51(-3.94%) |
Jan 17, 2023 | 12.80 | 13.08 | 12.77 | 12.81 | 3,637,784 | +0.05(+0.39%) |
Jan 13, 2023 | 12.70 | 13.02 | 12.58 | 12.76 | 4,364,126 | +0.02(+0.16%) |
Jan 12, 2023 | 12.43 | 12.90 | 12.43 | 12.74 | 6,472,111 | +0.39(+3.13%) |
Jan 11, 2023 | 12.38 | 12.46 | 12.22 | 12.36 | 3,359,620 | +0.03(+0.24%) |
Jan 10, 2023 | 12.34 | 12.39 | 12.15 | 12.33 | 3,507,165 | +0.06(+0.49%) |
Jan 09, 2023 | 12.50 | 12.83 | 12.19 | 12.27 | 5,256,575 | -0.06(-0.48%) |
Jan 06, 2023 | 11.87 | 12.67 | 11.85 | 12.33 | 8,493,506 | +0.61(+5.25%) |
Jan 05, 2023 | 11.41 | 11.87 | 11.40 | 11.71 | 4,526,156 | +0.23(+1.98%) |
Jan 04, 2023 | 11.27 | 11.57 | 11.24 | 11.49 | 3,917,023 | +0.04(+0.35%) |
Jan 03, 2023 | 11.97 | 12.10 | 11.32 | 11.45 | 5,211,693 | -0.63(-5.25%) |
Dec 30, 2022 | 11.82 | 12.15 | 11.82 | 12.08 | 3,355,656 | +0.13(+1.08%) |
Dec 29, 2022 | 11.77 | 11.95 | 11.77 | 11.95 | 2,517,348 | +0.18(+1.52%) |
Dec 28, 2022 | 11.93 | 11.98 | 11.62 | 11.77 | 2,656,835 | -0.19(-1.57%) |
Dec 27, 2022 | 12.04 | 12.10 | 11.92 | 11.96 | 3,336,166 | -0.05(-0.41%) |
Dec 23, 2022 | 11.91 | 12.01 | 11.76 | 12.01 | 3,030,175 | +0.28(+2.37%) |
Dec 22, 2022 | 11.95 | 12.01 | 11.44 | 11.73 | 4,677,516 | -0.22(-1.82%) |
Dec 21, 2022 | 11.86 | 12.03 | 11.69 | 11.95 | 4,464,718 | +0.27(+2.29%) |
Dec 20, 2022 | 11.41 | 11.76 | 11.40 | 11.68 | 5,181,821 | +0.27(+2.34%) |
Dec 19, 2022 | 11.53 | 11.68 | 11.23 | 11.42 | 4,401,689 | +0.03(+0.26%) |
Dec 16, 2022 | 11.15 | 11.41 | 11.15 | 11.39 | 8,701,148 | -0.12(-1.03%) |
Dec 15, 2022 | 11.35 | 11.55 | 11.18 | 11.50 | 3,436,896 | +0.02(+0.17%) |
Dec 14, 2022 | 11.68 | 11.71 | 11.37 | 11.49 | 4,886,689 | -0.14(-1.19%) |
Dec 13, 2022 | 11.51 | 11.68 | 11.41 | 11.62 | 3,315,896 | +0.29(+2.54%) |
Dec 12, 2022 | 11.13 | 11.42 | 11.07 | 11.34 | 6,498,462 | +0.29(+2.60%) |
Dec 09, 2022 | 11.54 | 11.67 | 10.99 | 11.05 | 9,652,511 | -0.50(-4.29%) |
Dec 08, 2022 | 11.55 | 11.73 | 11.44 | 11.54 | 9,358,523 | +0.22(+1.92%) |
Dec 07, 2022 | 11.78 | 11.90 | 11.32 | 11.33 | 6,321,569 | -0.48(-4.03%) |
Dec 06, 2022 | 11.97 | 12.25 | 11.72 | 11.80 | 6,793,928 | -0.12(-1.00%) |
Dec 05, 2022 | 12.88 | 12.96 | 11.76 | 11.92 | 7,370,753 | -0.85(-6.67%) |
Dec 02, 2022 | 12.34 | 12.85 | 12.26 | 12.77 | 6,825,505 | +0.44(+3.53%) |
Dec 01, 2022 | 12.36 | 12.53 | 12.14 | 12.34 | 6,617,943 | +0.05(+0.40%) |
Nov 30, 2022 | 12.22 | 12.29 | 11.76 | 12.29 | 10,927,146 | +0.33(+2.73%) |
Nov 29, 2022 | 12.13 | 12.25 | 11.83 | 11.96 | 11,598,585 | -0.01(-0.08%) |
Nov 28, 2022 | 11.63 | 12.25 | 11.58 | 11.97 | 8,290,921 | -0.02(-0.17%) |
Nov 25, 2022 | 11.98 | 12.08 | 11.85 | 11.99 | 3,285,042 | -0.03(-0.25%) |
Nov 23, 2022 | 11.99 | 12.08 | 11.64 | 12.02 | 8,368,605 | -0.14(-1.14%) |
Nov 22, 2022 | 11.92 | 12.16 | 11.73 | 12.16 | 11,569,032 | +0.47(+3.98%) |
Nov 21, 2022 | 11.58 | 12.03 | 11.32 | 11.69 | 11,583,828 | -0.16(-1.34%) |
Nov 18, 2022 | 11.99 | 12.08 | 11.73 | 11.85 | 15,932,919 | -0.43(-3.47%) |
Nov 17, 2022 | 11.97 | 12.28 | 11.87 | 12.28 | 5,247,076 | +0.06(+0.49%) |
Nov 16, 2022 | 12.12 | 12.31 | 12.02 | 12.22 | 6,861,066 | -0.02(-0.16%) |
Nov 15, 2022 | 11.76 | 12.24 | 11.58 | 12.24 | 9,643,541 | +0.64(+5.56%) |
Nov 14, 2022 | 11.67 | 11.74 | 11.40 | 11.59 | 9,031,446 | -0.12(-1.02%) |
Nov 11, 2022 | 11.70 | 11.76 | 11.42 | 11.71 | 7,909,464 | +0.19(+1.63%) |
Nov 10, 2022 | 11.67 | 11.79 | 11.21 | 11.52 | 8,680,820 | +0.09(+0.78%) |
Nov 09, 2022 | 11.94 | 12.01 | 11.36 | 11.44 | 10,122,874 | -0.66(-5.49%) |
Nov 08, 2022 | 12.00 | 12.11 | 11.84 | 12.10 | 7,033,843 | +0.06(+0.49%) |
Nov 07, 2022 | 11.62 | 12.25 | 11.57 | 12.04 | 10,861,405 | +0.49(+4.20%) |
Nov 04, 2022 | 11.64 | 11.81 | 11.40 | 11.55 | 10,319,990 | +0.22(+1.92%) |
Nov 03, 2022 | 10.39 | 11.44 | 10.29 | 11.34 | 12,673,485 | +0.92(+8.85%) |
Nov 02, 2022 | 10.44 | 10.40 | 10.41 | 10,175,476 | -0.17(-1.59%) |