Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.27 | 12.52 | 12.21 | 12.46 | 167,431 | +0.20(+1.63%) |
Jan 30, 2023 | 12.33 | 12.48 | 12.20 | 12.26 | 91,219 | -0.19(-1.53%) |
Jan 27, 2023 | 12.42 | 12.61 | 12.42 | 12.45 | 94,895 | -0.03(-0.24%) |
Jan 26, 2023 | 12.47 | 12.50 | 12.30 | 12.48 | 88,241 | +0.06(+0.48%) |
Jan 25, 2023 | 12.22 | 12.42 | 12.09 | 12.42 | 88,814 | +0.20(+1.64%) |
Jan 24, 2023 | 12.11 | 12.35 | 12.11 | 12.22 | 74,190 | +0.03(+0.25%) |
Jan 23, 2023 | 12.02 | 12.24 | 11.99 | 12.19 | 85,576 | +0.20(+1.67%) |
Jan 20, 2023 | 12.02 | 12.08 | 11.88 | 11.99 | 111,964 | +0.10(+0.84%) |
Jan 19, 2023 | 11.93 | 12.20 | 11.82 | 11.89 | 88,895 | -0.09(-0.75%) |
Jan 18, 2023 | 12.19 | 12.32 | 11.91 | 11.98 | 119,572 | -0.33(-2.68%) |
Jan 17, 2023 | 12.09 | 12.50 | 12.09 | 12.31 | 101,297 | +0.22(+1.82%) |
Jan 13, 2023 | 11.98 | 12.23 | 11.85 | 12.09 | 95,931 | +0.09(+0.75%) |
Jan 12, 2023 | 11.58 | 12.04 | 11.50 | 12.00 | 216,806 | +0.39(+3.36%) |
Jan 11, 2023 | 11.66 | 11.82 | 11.59 | 11.61 | 165,000 | +0.01(+0.09%) |
Jan 10, 2023 | 11.68 | 11.79 | 11.58 | 11.60 | 113,175 | -0.14(-1.19%) |
Jan 09, 2023 | 11.89 | 12.21 | 11.73 | 11.74 | 175,427 | -0.14(-1.18%) |
Jan 06, 2023 | 11.90 | 11.93 | 11.76 | 11.88 | 172,749 | +0.18(+1.54%) |
Jan 05, 2023 | 11.83 | 11.89 | 11.66 | 11.70 | 151,166 | -0.18(-1.52%) |
Jan 04, 2023 | 11.74 | 11.95 | 11.65 | 11.88 | 165,084 | +0.17(+1.45%) |
Jan 03, 2023 | 11.74 | 11.81 | 11.52 | 11.71 | 221,495 | +0.09(+0.77%) |
Dec 30, 2022 | 11.72 | 11.81 | 11.53 | 11.62 | 214,119 | -0.13(-1.11%) |
Dec 29, 2022 | 11.84 | 12.24 | 11.62 | 11.75 | 308,681 | +0.01(+0.09%) |
Dec 28, 2022 | 11.55 | 12.05 | 11.54 | 11.74 | 302,626 | +0.09(+0.77%) |
Dec 27, 2022 | 12.42 | 12.65 | 11.55 | 11.65 | 560,422 | -0.74(-5.97%) |
Dec 23, 2022 | 12.27 | 12.69 | 12.13 | 12.39 | 988,707 | -2.22(-15.20%) |
Dec 22, 2022 | 15.09 | 15.09 | 14.32 | 14.61 | 614,457 | -0.50(-3.31%) |
Dec 21, 2022 | 15.51 | 15.51 | 14.72 | 15.11 | 480,842 | -0.40(-2.58%) |
Dec 20, 2022 | 15.68 | 16.15 | 15.31 | 15.51 | 614,678 | -0.14(-0.89%) |
Dec 19, 2022 | 15.04 | 15.78 | 14.85 | 15.65 | 403,097 | +0.60(+3.99%) |
Dec 16, 2022 | 14.73 | 15.09 | 14.54 | 15.05 | 465,130 | +0.23(+1.55%) |
Dec 15, 2022 | 14.94 | 15.05 | 14.51 | 14.82 | 231,505 | -0.21(-1.40%) |
Dec 14, 2022 | 15.18 | 15.25 | 14.85 | 15.03 | 238,570 | -0.15(-0.99%) |
Dec 13, 2022 | 15.23 | 15.37 | 15.05 | 15.18 | 174,363 | +0.20(+1.34%) |
Dec 12, 2022 | 15.10 | 15.10 | 14.80 | 14.98 | 225,062 | -0.07(-0.47%) |
Dec 09, 2022 | 15.31 | 15.37 | 15.02 | 15.05 | 83,579 | -0.39(-2.53%) |
Dec 08, 2022 | 15.38 | 15.53 | 15.27 | 15.44 | 52,167 | +0.01(+0.06%) |
Dec 07, 2022 | 15.64 | 15.69 | 15.29 | 15.43 | 56,430 | -0.22(-1.41%) |
Dec 06, 2022 | 15.38 | 15.67 | 15.38 | 15.65 | 115,799 | +0.22(+1.43%) |
Dec 05, 2022 | 15.44 | 15.45 | 15.16 | 15.43 | 118,323 | -0.23(-1.47%) |
Dec 02, 2022 | 15.81 | 15.89 | 15.51 | 15.66 | 61,925 | -0.26(-1.63%) |
Dec 01, 2022 | 15.96 | 16.03 | 15.67 | 15.92 | 75,372 | +0.03(+0.19%) |
Nov 30, 2022 | 15.58 | 16.06 | 15.45 | 15.89 | 275,012 | +0.24(+1.53%) |
Nov 29, 2022 | 16.17 | 16.22 | 15.56 | 15.65 | 82,535 | -0.55(-3.40%) |
Nov 28, 2022 | 16.43 | 16.48 | 16.19 | 16.20 | 58,080 | -0.23(-1.40%) |
Nov 25, 2022 | 16.43 | 16.50 | 16.35 | 16.43 | 53,511 | -0.04(-0.24%) |
Nov 23, 2022 | 16.50 | 16.50 | 16.39 | 16.47 | 73,839 | -0.02(-0.12%) |
Nov 22, 2022 | 16.58 | 16.70 | 16.32 | 16.49 | 111,998 | -0.08(-0.48%) |
Nov 21, 2022 | 16.45 | 16.59 | 16.36 | 16.57 | 91,656 | +0.24(+1.47%) |
Nov 18, 2022 | 16.45 | 16.80 | 16.26 | 16.33 | 117,727 | +0.02(+0.12%) |
Nov 17, 2022 | 16.37 | 16.45 | 16.16 | 16.31 | 65,898 | -0.13(-0.79%) |
Nov 16, 2022 | 16.38 | 16.48 | 16.34 | 16.44 | 69,632 | +0.02(+0.12%) |
Nov 15, 2022 | 16.16 | 16.50 | 16.06 | 16.42 | 111,584 | +0.32(+1.99%) |
Nov 14, 2022 | 16.30 | 16.47 | 16.09 | 16.10 | 197,001 | -0.13(-0.80%) |
Nov 11, 2022 | 16.70 | 16.72 | 16.07 | 16.23 | 99,077 | -0.41(-2.46%) |
Nov 10, 2022 | 16.10 | 16.71 | 16.03 | 16.64 | 212,139 | +0.73(+4.59%) |
Nov 09, 2022 | 16.17 | 16.35 | 15.82 | 15.91 | 140,272 | -0.42(-2.57%) |
Nov 08, 2022 | 16.62 | 16.68 | 16.27 | 16.33 | 79,335 | -0.26(-1.57%) |
Nov 07, 2022 | 16.15 | 16.66 | 16.14 | 16.59 | 116,422 | +0.45(+2.79%) |
Nov 04, 2022 | 16.30 | 16.34 | 15.89 | 16.14 | 94,622 | -0.06(-0.37%) |
Nov 03, 2022 | 16.26 | 16.50 | 16.19 | 16.20 | 55,543 | -0.21(-1.28%) |
Nov 02, 2022 | 16.44 | 16.89 | 16.29 | 16.41 | 150,136 | -0.12(-0.73%) |