Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.50 | 12.68 | 12.17 | 12.25 | 198,858 | -0.13(-1.05%) |
Jan 30, 2023 | 12.93 | 13.13 | 12.23 | 12.38 | 264,996 | -0.62(-4.77%) |
Jan 27, 2023 | 12.99 | 13.29 | 12.77 | 13.00 | 222,801 | +0.04(+0.31%) |
Jan 26, 2023 | 13.00 | 13.16 | 12.54 | 12.96 | 148,963 | +0.10(+0.78%) |
Jan 25, 2023 | 12.71 | 12.94 | 12.41 | 12.86 | 139,340 | +0.06(+0.47%) |
Jan 24, 2023 | 12.70 | 12.99 | 12.50 | 12.80 | 185,374 | +0.15(+1.19%) |
Jan 23, 2023 | 12.85 | 13.31 | 12.65 | 12.65 | 340,587 | -0.15(-1.17%) |
Jan 20, 2023 | 12.64 | 12.85 | 12.27 | 12.80 | 232,429 | +0.28(+2.24%) |
Jan 19, 2023 | 11.88 | 12.66 | 11.81 | 12.52 | 259,127 | +0.65(+5.48%) |
Jan 18, 2023 | 11.79 | 12.47 | 11.74 | 11.87 | 375,227 | +0.09(+0.76%) |
Jan 17, 2023 | 12.10 | 12.10 | 11.57 | 11.78 | 313,621 | -0.40(-3.28%) |
Jan 13, 2023 | 11.98 | 12.21 | 11.30 | 12.18 | 478,781 | -0.02(-0.19%) |
Jan 12, 2023 | 11.85 | 12.60 | 11.77 | 12.20 | 719,177 | +0.57(+4.87%) |
Jan 11, 2023 | 11.94 | 12.16 | 11.53 | 11.64 | 397,359 | -0.08(-0.67%) |
Jan 10, 2023 | 11.08 | 11.71 | 10.77 | 11.71 | 389,009 | +0.69(+6.29%) |
Jan 09, 2023 | 10.39 | 11.14 | 10.39 | 11.02 | 578,506 | +0.93(+9.19%) |
Jan 06, 2023 | 10.25 | 10.59 | 10.06 | 10.09 | 328,135 | -0.05(-0.48%) |
Jan 05, 2023 | 10.39 | 10.52 | 9.948 | 10.14 | 307,484 | -0.40(-3.80%) |
Jan 04, 2023 | 10.93 | 10.93 | 10.15 | 10.54 | 573,325 | -0.49(-4.42%) |
Jan 03, 2023 | 11.52 | 11.52 | 10.62 | 11.03 | 403,826 | -0.37(-3.25%) |
Dec 30, 2022 | 11.88 | 11.96 | 11.27 | 11.40 | 403,803 | -0.48(-4.03%) |
Dec 29, 2022 | 11.92 | 12.24 | 11.83 | 11.88 | 355,435 | -0.05(-0.41%) |
Dec 28, 2022 | 12.54 | 12.54 | 11.57 | 11.93 | 437,692 | -0.60(-4.75%) |
Dec 27, 2022 | 11.96 | 12.62 | 11.62 | 12.53 | 473,018 | +0.71(+6.03%) |
Dec 23, 2022 | 10.83 | 11.91 | 10.83 | 11.81 | 430,019 | +1.01(+9.30%) |
Dec 22, 2022 | 11.28 | 11.28 | 10.62 | 10.81 | 178,112 | -0.41(-3.66%) |
Dec 21, 2022 | 11.16 | 11.34 | 10.94 | 11.22 | 228,493 | +0.29(+2.68%) |
Dec 20, 2022 | 10.74 | 11.13 | 10.71 | 10.92 | 187,612 | +0.16(+1.45%) |
Dec 19, 2022 | 11.06 | 11.23 | 10.72 | 10.77 | 165,851 | -0.34(-3.08%) |
Dec 16, 2022 | 11.03 | 11.17 | 10.81 | 11.11 | 150,272 | -0.09(-0.78%) |
Dec 15, 2022 | 11.42 | 11.70 | 11.06 | 11.20 | 136,885 | -0.38(-3.29%) |
Dec 14, 2022 | 11.47 | 11.86 | 11.32 | 11.58 | 259,294 | +0.23(+2.07%) |
Dec 13, 2022 | 11.65 | 11.65 | 11.06 | 11.34 | 237,182 | +0.39(+3.57%) |
Dec 12, 2022 | 11.52 | 11.54 | 10.66 | 10.95 | 541,617 | -0.42(-3.69%) |
Dec 09, 2022 | 12.12 | 12.12 | 11.32 | 11.37 | 353,379 | -0.68(-5.67%) |
Dec 08, 2022 | 12.57 | 12.89 | 11.96 | 12.06 | 178,348 | -0.23(-1.91%) |
Dec 07, 2022 | 12.58 | 12.78 | 12.16 | 12.29 | 147,879 | -0.24(-1.95%) |
Dec 06, 2022 | 12.84 | 13.18 | 12.33 | 12.53 | 351,266 | -0.56(-4.25%) |
Dec 05, 2022 | 13.68 | 13.90 | 12.90 | 13.09 | 297,507 | -0.22(-1.69%) |
Dec 02, 2022 | 13.30 | 13.81 | 13.27 | 13.32 | 258,467 | -0.08(-0.58%) |
Dec 01, 2022 | 13.67 | 14.02 | 13.18 | 13.39 | 509,589 | +0.01(+0.07%) |
Nov 30, 2022 | 12.94 | 13.68 | 12.94 | 13.38 | 355,986 | +0.48(+3.71%) |
Nov 29, 2022 | 12.62 | 13.12 | 12.60 | 12.91 | 283,228 | +0.36(+2.88%) |
Nov 28, 2022 | 12.69 | 12.85 | 12.37 | 12.54 | 411,457 | -0.62(-4.74%) |
Nov 25, 2022 | 12.97 | 13.26 | 12.86 | 13.17 | 58,897 | +0.19(+1.43%) |
Nov 23, 2022 | 13.26 | 13.43 | 12.66 | 12.98 | 235,595 | -0.37(-2.78%) |
Nov 22, 2022 | 12.94 | 13.66 | 12.79 | 13.36 | 227,943 | +0.46(+3.56%) |
Nov 21, 2022 | 12.94 | 12.99 | 11.71 | 12.90 | 458,034 | -0.27(-2.08%) |
Nov 18, 2022 | 13.13 | 13.28 | 12.54 | 13.17 | 395,802 | -0.32(-2.39%) |
Nov 17, 2022 | 13.28 | 13.49 | 12.89 | 13.49 | 251,034 | +0.15(+1.10%) |
Nov 16, 2022 | 13.67 | 13.77 | 13.19 | 13.35 | 270,015 | -0.46(-3.32%) |
Nov 15, 2022 | 13.52 | 14.03 | 13.31 | 13.80 | 546,893 | +0.52(+3.89%) |
Nov 14, 2022 | 14.21 | 14.22 | 13.04 | 13.29 | 419,432 | -0.88(-6.20%) |
Nov 11, 2022 | 14.02 | 14.40 | 13.79 | 14.17 | 200,094 | +0.51(+3.72%) |
Nov 10, 2022 | 13.16 | 13.73 | 12.94 | 13.66 | 335,716 | +1.26(+10.16%) |
Nov 09, 2022 | 13.31 | 13.59 | 12.33 | 12.40 | 260,684 | -1.32(-9.61%) |
Nov 08, 2022 | 13.92 | 14.16 | 13.42 | 13.72 | 232,299 | -0.21(-1.47%) |
Nov 07, 2022 | 14.89 | 14.99 | 13.90 | 13.92 | 340,156 | -0.67(-4.62%) |
Nov 04, 2022 | 14.63 | 14.98 | 14.28 | 14.59 | 634,110 | +0.63(+4.55%) |
Nov 03, 2022 | 13.20 | 14.24 | 13.18 | 13.96 | 426,539 | +0.39(+2.88%) |
Nov 02, 2022 | 13.59 | 14.03 | 12.96 | 13.57 | 282,559 | +0.06(+0.43%) |