Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.53 | 12.60 | 12.47 | 12.59 | 96,198 | +0.31(+2.53%) |
Jan 30, 2023 | 12.42 | 12.47 | 12.27 | 12.28 | 25,040 | -0.04(-0.32%) |
Jan 27, 2023 | 12.40 | 12.47 | 12.31 | 12.32 | 37,798 | -0.31(-2.46%) |
Jan 26, 2023 | 12.57 | 12.63 | 12.47 | 12.63 | 19,444 | +0.04(+0.31%) |
Jan 25, 2023 | 12.25 | 12.59 | 12.19 | 12.59 | 91,963 | +0.41(+3.35%) |
Jan 24, 2023 | 12.03 | 12.27 | 12.03 | 12.18 | 26,553 | +0.19(+1.58%) |
Jan 23, 2023 | 12.08 | 12.14 | 11.94 | 11.99 | 36,910 | -0.00(-0.04%) |
Jan 20, 2023 | 12.02 | 12.06 | 11.94 | 12.00 | 15,051 | -0.15(-1.20%) |
Jan 19, 2023 | 12.01 | 12.17 | 11.85 | 12.14 | 20,902 | +0.07(+0.56%) |
Jan 18, 2023 | 12.38 | 12.46 | 12.03 | 12.07 | 135,561 | -0.10(-0.80%) |
Jan 17, 2023 | 12.10 | 12.18 | 12.05 | 12.17 | 41,054 | +0.11(+0.89%) |
Jan 13, 2023 | 12.11 | 12.25 | 12.01 | 12.06 | 17,783 | -0.24(-1.97%) |
Jan 12, 2023 | 12.13 | 12.41 | 11.98 | 12.31 | 256,639 | +0.21(+1.77%) |
Jan 11, 2023 | 11.86 | 12.13 | 11.84 | 12.09 | 41,909 | +0.30(+2.55%) |
Jan 10, 2023 | 11.50 | 11.87 | 11.41 | 11.79 | 117,091 | +0.41(+3.58%) |
Jan 09, 2023 | 11.17 | 11.47 | 11.15 | 11.38 | 44,851 | -0.01(-0.09%) |
Jan 06, 2023 | 11.29 | 11.39 | 11.23 | 11.39 | 34,285 | +0.46(+4.17%) |
Jan 05, 2023 | 10.73 | 10.99 | 10.73 | 10.94 | 14,140 | +0.23(+2.18%) |
Jan 04, 2023 | 10.44 | 10.70 | 10.44 | 10.70 | 28,909 | +0.22(+2.13%) |
Jan 03, 2023 | 10.91 | 11.04 | 10.41 | 10.48 | 132,747 | -0.85(-7.49%) |
Dec 30, 2022 | 11.50 | 11.63 | 11.23 | 11.33 | 74,204 | -0.22(-1.89%) |
Dec 29, 2022 | 11.78 | 11.80 | 11.40 | 11.55 | 28,539 | +0.00(+0.00%) |
Dec 28, 2022 | 11.34 | 11.66 | 11.34 | 11.55 | 27,538 | +0.33(+2.94%) |
Dec 27, 2022 | 11.28 | 11.40 | 11.19 | 11.22 | 99,886 | -0.64(-5.40%) |
Dec 23, 2022 | 11.75 | 11.93 | 11.73 | 11.86 | 24,995 | +0.34(+2.95%) |
Dec 22, 2022 | 11.50 | 11.54 | 11.32 | 11.52 | 22,033 | +0.13(+1.11%) |
Dec 21, 2022 | 11.35 | 11.48 | 11.23 | 11.39 | 51,100 | -0.02(-0.17%) |
Dec 20, 2022 | 11.29 | 11.55 | 11.24 | 11.41 | 74,650 | +0.61(+5.66%) |
Dec 19, 2022 | 10.60 | 10.90 | 10.54 | 10.80 | 148,439 | +0.22(+2.11%) |
Dec 16, 2022 | 10.78 | 10.80 | 10.50 | 10.58 | 24,262 | -0.13(-1.21%) |
Dec 15, 2022 | 10.73 | 10.92 | 10.63 | 10.71 | 107,470 | +0.00(+0.03%) |
Dec 14, 2022 | 10.49 | 10.82 | 10.37 | 10.70 | 342,711 | +0.04(+0.36%) |
Dec 13, 2022 | 11.00 | 11.13 | 10.62 | 10.67 | 424,863 | -0.25(-2.30%) |
Dec 12, 2022 | 10.81 | 10.92 | 10.62 | 10.92 | 465,682 | -0.20(-1.78%) |
Dec 09, 2022 | 11.19 | 11.32 | 11.11 | 11.12 | 34,269 | -0.17(-1.50%) |
Dec 08, 2022 | 11.51 | 11.55 | 11.29 | 11.29 | 74,362 | -0.24(-2.05%) |
Dec 07, 2022 | 11.56 | 11.67 | 11.43 | 11.52 | 33,652 | -0.00(-0.03%) |
Dec 06, 2022 | 11.50 | 11.60 | 11.34 | 11.52 | 58,461 | +0.14(+1.27%) |
Dec 05, 2022 | 11.63 | 11.69 | 11.37 | 11.38 | 23,859 | -0.51(-4.32%) |
Dec 02, 2022 | 12.08 | 12.17 | 11.87 | 11.89 | 338,502 | -0.02(-0.13%) |
Dec 01, 2022 | 12.09 | 12.12 | 11.87 | 11.91 | 20,718 | -0.10(-0.86%) |
Nov 30, 2022 | 11.81 | 12.10 | 11.72 | 12.01 | 17,399 | +0.19(+1.60%) |
Nov 29, 2022 | 11.67 | 11.91 | 11.64 | 11.82 | 42,667 | +0.44(+3.90%) |
Nov 28, 2022 | 11.44 | 11.49 | 11.37 | 11.38 | 97,011 | -0.19(-1.63%) |
Nov 25, 2022 | 11.78 | 11.82 | 11.42 | 11.57 | 33,511 | +0.09(+0.82%) |
Nov 23, 2022 | 11.34 | 11.60 | 11.32 | 11.47 | 39,787 | -0.09(-0.82%) |
Nov 22, 2022 | 11.80 | 11.82 | 11.44 | 11.57 | 128,339 | -0.41(-3.39%) |
Nov 21, 2022 | 11.77 | 11.98 | 11.69 | 11.97 | 24,397 | +0.50(+4.36%) |
Nov 18, 2022 | 11.67 | 11.72 | 11.44 | 11.47 | 77,685 | +0.06(+0.50%) |
Nov 17, 2022 | 11.00 | 11.47 | 10.91 | 11.42 | 259,431 | -0.23(-1.95%) |
Nov 16, 2022 | 12.09 | 12.09 | 11.51 | 11.64 | 104,642 | -0.56(-4.56%) |
Nov 15, 2022 | 12.44 | 12.47 | 12.20 | 12.20 | 31,544 | -0.02(-0.15%) |
Nov 14, 2022 | 12.13 | 12.41 | 12.05 | 12.22 | 85,363 | +0.14(+1.17%) |
Nov 11, 2022 | 11.99 | 12.37 | 11.96 | 12.08 | 49,782 | +0.17(+1.43%) |
Nov 10, 2022 | 12.49 | 12.51 | 11.74 | 11.91 | 218,713 | -1.17(-8.95%) |
Nov 09, 2022 | 13.32 | 13.39 | 13.06 | 13.08 | 112,667 | -0.24(-1.77%) |
Nov 08, 2022 | 13.29 | 13.54 | 13.16 | 13.31 | 78,961 | -0.07(-0.49%) |
Nov 07, 2022 | 13.99 | 13.99 | 13.29 | 13.38 | 61,065 | -0.81(-5.72%) |
Nov 04, 2022 | 14.32 | 14.37 | 14.13 | 14.19 | 79,303 | +0.28(+2.04%) |
Nov 03, 2022 | 13.39 | 13.95 | 13.31 | 13.91 | 132,219 | +0.54(+4.02%) |
Nov 02, 2022 | 13.78 | 13.78 | 13.30 | 13.37 | 52,596 | -0.40(-2.88%) |