Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.51 | 12.65 | 12.51 | 12.65 | 447,286 | +0.17(+1.36%) |
Jan 30, 2023 | 12.67 | 12.67 | 12.46 | 12.48 | 587,096 | -0.21(-1.65%) |
Jan 27, 2023 | 12.67 | 12.81 | 12.59 | 12.69 | 485,912 | +0.01(+0.08%) |
Jan 26, 2023 | 12.42 | 12.72 | 12.35 | 12.68 | 862,958 | +0.26(+2.09%) |
Jan 25, 2023 | 12.35 | 12.55 | 12.32 | 12.42 | 502,143 | -0.01(-0.08%) |
Jan 24, 2023 | 12.73 | 12.94 | 12.10 | 12.43 | 1,260,066 | -0.51(-3.94%) |
Jan 23, 2023 | 12.99 | 13.03 | 12.85 | 12.94 | 430,917 | -0.08(-0.61%) |
Jan 20, 2023 | 13.10 | 13.14 | 12.95 | 13.02 | 499,635 | -0.02(-0.15%) |
Jan 19, 2023 | 13.00 | 13.08 | 12.83 | 13.04 | 653,931 | -0.01(-0.08%) |
Jan 18, 2023 | 13.44 | 13.52 | 13.04 | 13.05 | 884,239 | -0.37(-2.76%) |
Jan 17, 2023 | 13.38 | 13.80 | 13.37 | 13.42 | 1,134,606 | +0.05(+0.37%) |
Jan 13, 2023 | 13.51 | 13.69 | 13.30 | 13.37 | 577,836 | -0.23(-1.69%) |
Jan 12, 2023 | 13.40 | 13.74 | 13.35 | 13.60 | 815,670 | +0.17(+1.27%) |
Jan 11, 2023 | 13.27 | 13.43 | 13.16 | 13.43 | 528,050 | +0.17(+1.28%) |
Jan 10, 2023 | 13.02 | 13.38 | 12.93 | 13.26 | 383,068 | +0.18(+1.38%) |
Jan 09, 2023 | 13.41 | 13.47 | 13.01 | 13.08 | 425,204 | -0.34(-2.53%) |
Jan 06, 2023 | 13.11 | 13.48 | 13.11 | 13.42 | 385,953 | +0.31(+2.36%) |
Jan 05, 2023 | 13.15 | 13.20 | 13.05 | 13.11 | 265,376 | -0.12(-0.91%) |
Jan 04, 2023 | 13.31 | 13.48 | 13.20 | 13.23 | 646,426 | -0.04(-0.30%) |
Jan 03, 2023 | 13.26 | 13.39 | 13.25 | 13.27 | 621,311 | +0.02(+0.15%) |
Dec 30, 2022 | 13.28 | 13.32 | 13.13 | 13.25 | 415,717 | -0.03(-0.23%) |
Dec 29, 2022 | 13.10 | 13.38 | 13.05 | 13.28 | 326,732 | +0.25(+1.92%) |
Dec 28, 2022 | 13.16 | 13.31 | 13.00 | 13.03 | 342,087 | -0.14(-1.06%) |
Dec 27, 2022 | 13.20 | 13.23 | 13.03 | 13.17 | 357,231 | -0.07(-0.53%) |
Dec 23, 2022 | 13.47 | 13.57 | 13.20 | 13.24 | 337,382 | -0.23(-1.71%) |
Dec 22, 2022 | 13.17 | 13.49 | 13.07 | 13.47 | 671,214 | +0.19(+1.43%) |
Dec 21, 2022 | 12.89 | 13.40 | 12.86 | 13.28 | 553,654 | +0.45(+3.51%) |
Dec 20, 2022 | 12.79 | 12.95 | 12.73 | 12.83 | 555,855 | +0.07(+0.55%) |
Dec 19, 2022 | 12.77 | 12.91 | 12.68 | 12.76 | 652,915 | -0.01(-0.08%) |
Dec 16, 2022 | 12.78 | 12.90 | 12.69 | 12.77 | 1,924,557 | -0.19(-1.47%) |
Dec 15, 2022 | 13.19 | 13.22 | 12.89 | 12.96 | 625,760 | -0.31(-2.34%) |
Dec 14, 2022 | 13.30 | 13.40 | 13.11 | 13.27 | 476,491 | -0.03(-0.23%) |
Dec 13, 2022 | 13.48 | 13.58 | 13.22 | 13.30 | 656,645 | +0.04(+0.30%) |
Dec 12, 2022 | 13.37 | 13.40 | 13.18 | 13.26 | 595,657 | -0.11(-0.79%) |
Dec 09, 2022 | 13.64 | 13.69 | 13.36 | 13.37 | 798,860 | -0.28(-2.02%) |
Dec 08, 2022 | 13.20 | 13.66 | 13.10 | 13.64 | 604,991 | +0.42(+3.18%) |
Dec 07, 2022 | 13.13 | 13.25 | 12.93 | 13.22 | 795,931 | +0.11(+0.84%) |
Dec 06, 2022 | 12.87 | 13.16 | 12.85 | 13.11 | 531,953 | +0.18(+1.39%) |
Dec 05, 2022 | 13.19 | 13.22 | 12.90 | 12.93 | 773,867 | -0.35(-2.64%) |
Dec 02, 2022 | 13.06 | 13.42 | 12.98 | 13.28 | 510,942 | +0.10(+0.76%) |
Dec 01, 2022 | 13.23 | 13.29 | 12.98 | 13.18 | 508,349 | +0.05(+0.38%) |
Nov 30, 2022 | 12.85 | 13.15 | 12.56 | 13.13 | 714,089 | +0.25(+1.94%) |
Nov 29, 2022 | 12.85 | 12.98 | 12.79 | 12.88 | 375,471 | -0.03(-0.23%) |
Nov 28, 2022 | 13.03 | 13.14 | 12.88 | 12.91 | 577,033 | -0.13(-1.00%) |
Nov 25, 2022 | 13.00 | 13.22 | 13.00 | 13.04 | 262,262 | +0.02(+0.15%) |
Nov 23, 2022 | 13.45 | 13.53 | 12.97 | 13.02 | 869,977 | -0.43(-3.20%) |
Nov 22, 2022 | 13.14 | 13.47 | 13.11 | 13.45 | 455,484 | +0.34(+2.59%) |
Nov 21, 2022 | 13.59 | 13.65 | 13.03 | 13.11 | 587,918 | -0.44(-3.25%) |
Nov 18, 2022 | 13.28 | 13.64 | 13.28 | 13.55 | 966,994 | +0.45(+3.44%) |
Nov 17, 2022 | 13.10 | 13.18 | 13.02 | 13.10 | 493,645 | -0.06(-0.46%) |
Nov 16, 2022 | 13.35 | 13.46 | 13.12 | 13.16 | 474,496 | -0.23(-1.72%) |
Nov 15, 2022 | 13.42 | 13.72 | 13.37 | 13.39 | 672,712 | +0.00(+0.00%) |
Nov 14, 2022 | 13.66 | 13.89 | 13.29 | 13.39 | 832,426 | -0.23(-1.69%) |
Nov 11, 2022 | 13.63 | 13.71 | 13.16 | 13.62 | 686,100 | -0.09(-0.66%) |
Nov 10, 2022 | 13.34 | 13.81 | 13.18 | 13.71 | 760,037 | +0.79(+6.11%) |
Nov 09, 2022 | 13.05 | 13.14 | 12.89 | 12.92 | 551,198 | -0.13(-1.00%) |
Nov 08, 2022 | 13.07 | 13.29 | 12.94 | 13.05 | 456,342 | +0.02(+0.15%) |
Nov 07, 2022 | 12.95 | 13.10 | 12.88 | 13.03 | 566,770 | +0.05(+0.39%) |
Nov 04, 2022 | 13.06 | 13.15 | 12.88 | 12.98 | 329,771 | -0.08(-0.61%) |
Nov 03, 2022 | 13.09 | 13.15 | 12.93 | 13.06 | 355,849 | -0.09(-0.68%) |
Nov 02, 2022 | 13.52 | 13.13 | 13.15 | 464,699 | -0.40(-2.95%) |