Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.37 | 13.75 | 13.29 | 13.72 | 320,815 | +0.34(+2.53%) |
Jan 30, 2023 | 13.25 | 13.41 | 13.22 | 13.38 | 264,384 | -0.01(-0.07%) |
Jan 27, 2023 | 13.32 | 13.48 | 13.28 | 13.39 | 110,436 | +0.09(+0.65%) |
Jan 26, 2023 | 13.14 | 13.30 | 13.03 | 13.30 | 157,770 | +0.16(+1.25%) |
Jan 25, 2023 | 12.68 | 13.15 | 12.68 | 13.14 | 97,548 | +0.27(+2.10%) |
Jan 24, 2023 | 12.67 | 12.94 | 12.62 | 12.87 | 97,848 | +0.09(+0.68%) |
Jan 23, 2023 | 12.59 | 12.81 | 12.56 | 12.78 | 134,816 | +0.13(+0.99%) |
Jan 20, 2023 | 12.48 | 12.66 | 12.25 | 12.66 | 181,116 | +0.28(+2.26%) |
Jan 19, 2023 | 12.24 | 12.43 | 12.10 | 12.38 | 181,903 | +0.08(+0.63%) |
Jan 18, 2023 | 12.49 | 12.63 | 12.23 | 12.30 | 243,625 | -0.21(-1.70%) |
Jan 17, 2023 | 12.36 | 12.54 | 12.34 | 12.51 | 185,021 | +0.24(+1.97%) |
Jan 13, 2023 | 12.19 | 12.31 | 12.13 | 12.27 | 213,573 | -0.13(-1.01%) |
Jan 12, 2023 | 12.23 | 12.44 | 12.14 | 12.39 | 231,608 | +0.29(+2.39%) |
Jan 11, 2023 | 11.95 | 12.12 | 11.91 | 12.11 | 161,111 | +0.36(+3.04%) |
Jan 10, 2023 | 11.51 | 11.81 | 11.50 | 11.75 | 438,233 | +0.16(+1.42%) |
Jan 09, 2023 | 11.62 | 11.77 | 11.52 | 11.58 | 202,053 | -0.01(-0.08%) |
Jan 06, 2023 | 11.50 | 11.65 | 11.43 | 11.59 | 153,846 | +0.26(+2.30%) |
Jan 05, 2023 | 11.58 | 11.58 | 11.21 | 11.33 | 181,265 | -0.22(-1.92%) |
Jan 04, 2023 | 11.49 | 11.75 | 11.42 | 11.55 | 392,403 | +0.20(+1.79%) |
Jan 03, 2023 | 12.08 | 12.14 | 11.34 | 11.35 | 213,385 | -0.49(-4.16%) |
Dec 30, 2022 | 11.65 | 11.87 | 11.60 | 11.84 | 178,460 | +0.04(+0.33%) |
Dec 29, 2022 | 11.67 | 11.88 | 11.64 | 11.81 | 115,598 | +0.21(+1.83%) |
Dec 28, 2022 | 11.98 | 12.01 | 11.55 | 11.59 | 144,461 | -0.31(-2.58%) |
Dec 27, 2022 | 11.88 | 11.95 | 11.77 | 11.90 | 105,512 | +0.01(+0.08%) |
Dec 23, 2022 | 11.73 | 11.91 | 11.61 | 11.89 | 90,384 | +0.23(+1.98%) |
Dec 22, 2022 | 11.57 | 11.78 | 11.50 | 11.66 | 292,794 | -0.04(-0.33%) |
Dec 21, 2022 | 12.51 | 12.51 | 11.68 | 11.70 | 195,357 | -0.74(-5.94%) |
Dec 20, 2022 | 12.47 | 12.62 | 12.36 | 12.44 | 219,602 | +0.00(+0.00%) |
Dec 19, 2022 | 12.32 | 12.51 | 12.30 | 12.44 | 224,838 | +0.11(+0.86%) |
Dec 16, 2022 | 12.34 | 12.52 | 12.31 | 12.33 | 919,591 | -0.26(-2.06%) |
Dec 15, 2022 | 12.57 | 12.73 | 12.51 | 12.59 | 162,569 | -0.24(-1.87%) |
Dec 14, 2022 | 13.04 | 13.15 | 12.74 | 12.83 | 273,579 | -0.12(-0.96%) |
Dec 13, 2022 | 13.26 | 13.34 | 12.84 | 12.96 | 263,613 | +0.03(+0.22%) |
Dec 12, 2022 | 12.85 | 13.00 | 12.74 | 12.93 | 183,611 | +0.15(+1.20%) |
Dec 09, 2022 | 12.48 | 12.80 | 12.42 | 12.77 | 123,310 | +0.21(+1.68%) |
Dec 08, 2022 | 12.30 | 12.70 | 12.30 | 12.56 | 168,352 | +0.39(+3.23%) |
Dec 07, 2022 | 12.12 | 12.46 | 12.12 | 12.17 | 197,606 | +0.05(+0.40%) |
Dec 06, 2022 | 12.11 | 12.29 | 12.10 | 12.12 | 157,645 | -0.06(-0.47%) |
Dec 05, 2022 | 12.41 | 12.61 | 12.12 | 12.18 | 193,565 | -0.42(-3.35%) |
Dec 02, 2022 | 12.60 | 12.75 | 12.53 | 12.60 | 176,571 | -0.23(-1.79%) |
Dec 01, 2022 | 12.93 | 13.03 | 12.75 | 12.83 | 144,096 | +0.00(+0.00%) |
Nov 30, 2022 | 12.52 | 12.91 | 12.34 | 12.83 | 245,221 | +0.26(+2.06%) |
Nov 29, 2022 | 12.38 | 12.61 | 12.19 | 12.57 | 144,888 | +0.27(+2.18%) |
Nov 28, 2022 | 12.21 | 12.51 | 12.11 | 12.30 | 322,629 | -0.07(-0.54%) |
Nov 25, 2022 | 12.05 | 12.37 | 12.05 | 12.37 | 66,089 | +0.22(+1.82%) |
Nov 23, 2022 | 12.47 | 12.57 | 12.10 | 12.15 | 219,349 | -0.40(-3.21%) |
Nov 22, 2022 | 12.52 | 12.65 | 12.39 | 12.55 | 190,828 | +0.08(+0.62%) |
Nov 21, 2022 | 12.64 | 12.72 | 12.38 | 12.48 | 236,751 | -0.15(-1.22%) |
Nov 18, 2022 | 12.48 | 12.84 | 12.39 | 12.63 | 297,209 | +0.46(+3.79%) |
Nov 17, 2022 | 11.94 | 12.32 | 11.87 | 12.17 | 217,337 | +0.06(+0.48%) |
Nov 16, 2022 | 12.26 | 12.39 | 12.07 | 12.11 | 267,193 | -0.15(-1.25%) |
Nov 15, 2022 | 12.53 | 12.53 | 12.23 | 12.27 | 268,412 | -0.05(-0.39%) |
Nov 14, 2022 | 12.42 | 12.46 | 12.21 | 12.31 | 197,524 | -0.25(-1.99%) |
Nov 11, 2022 | 12.48 | 12.69 | 12.29 | 12.56 | 235,461 | +0.20(+1.63%) |
Nov 10, 2022 | 12.08 | 12.59 | 12.01 | 12.36 | 280,732 | +0.79(+6.80%) |
Nov 09, 2022 | 11.75 | 11.83 | 11.47 | 11.57 | 196,910 | -0.36(-3.05%) |
Nov 08, 2022 | 11.94 | 12.30 | 11.42 | 11.94 | 493,549 | +0.34(+2.89%) |
Nov 07, 2022 | 11.70 | 11.77 | 11.43 | 11.60 | 241,951 | -0.10(-0.82%) |
Nov 04, 2022 | 11.74 | 11.94 | 11.51 | 11.70 | 178,036 | +0.04(+0.33%) |
Nov 03, 2022 | 11.88 | 11.91 | 11.40 | 11.66 | 250,649 | -0.38(-3.19%) |
Nov 02, 2022 | 12.46 | 11.90 | 12.04 | 302,344 | -0.50(-3.98%) |