Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 13.52 | 13.57 | 13.27 | 13.36 | 16,116,047 | -0.14(-1.04%) |
Jan 26, 2023 | 13.47 | 13.53 | 13.12 | 13.50 | 24,127,418 | +0.35(+2.66%) |
Jan 25, 2023 | 13.04 | 13.16 | 12.86 | 13.15 | 11,066,235 | +0.08(+0.61%) |
Jan 24, 2023 | 12.99 | 13.67 | 12.84 | 13.07 | 10,534,669 | +0.06(+0.46%) |
Jan 23, 2023 | 12.95 | 13.07 | 12.85 | 13.01 | 17,516,626 | +0.25(+1.96%) |
Jan 20, 2023 | 12.76 | 12.80 | 12.62 | 12.76 | 10,189,875 | +0.16(+1.27%) |
Jan 19, 2023 | 12.50 | 12.63 | 12.42 | 12.60 | 11,361,673 | +0.09(+0.72%) |
Jan 18, 2023 | 12.77 | 12.89 | 12.50 | 12.51 | 13,840,665 | -0.11(-0.87%) |
Jan 17, 2023 | 12.69 | 12.85 | 12.61 | 12.62 | 14,698,088 | -0.05(-0.39%) |
Jan 13, 2023 | 12.64 | 12.68 | 12.56 | 12.67 | 5,837,529 | +0.03(+0.24%) |
Jan 12, 2023 | 12.62 | 12.76 | 12.53 | 12.64 | 10,383,009 | +0.11(+0.88%) |
Jan 11, 2023 | 12.48 | 12.58 | 12.44 | 12.53 | 8,651,823 | +0.14(+1.13%) |
Jan 10, 2023 | 12.38 | 12.41 | 12.24 | 12.39 | 8,735,911 | +0.08(+0.65%) |
Jan 09, 2023 | 12.32 | 12.43 | 12.25 | 12.31 | 12,341,709 | +0.16(+1.32%) |
Jan 06, 2023 | 12.00 | 12.19 | 11.98 | 12.15 | 11,341,438 | +0.22(+1.84%) |
Jan 05, 2023 | 11.63 | 11.96 | 11.63 | 11.93 | 12,240,207 | +0.27(+2.32%) |
Jan 04, 2023 | 11.60 | 11.82 | 11.54 | 11.66 | 12,858,415 | +0.04(+0.34%) |
Jan 03, 2023 | 11.90 | 11.93 | 11.50 | 11.62 | 12,532,307 | -0.25(-2.11%) |
Dec 30, 2022 | 11.75 | 11.90 | 11.70 | 11.87 | 7,244,220 | +0.01(+0.08%) |
Dec 29, 2022 | 11.65 | 11.93 | 11.62 | 11.86 | 8,605,316 | +0.19(+1.63%) |
Dec 28, 2022 | 11.80 | 11.85 | 11.65 | 11.67 | 9,967,501 | -0.23(-1.93%) |
Dec 27, 2022 | 11.90 | 11.93 | 11.81 | 11.90 | 12,202,833 | -0.06(-0.50%) |
Dec 23, 2022 | 11.80 | 12.00 | 11.72 | 11.96 | 17,927,390 | +0.15(+1.27%) |
Dec 22, 2022 | 11.86 | 11.88 | 11.52 | 11.81 | 17,550,170 | -0.14(-1.17%) |
Dec 21, 2022 | 11.77 | 11.98 | 11.70 | 11.95 | 18,754,336 | +0.27(+2.31%) |
Dec 20, 2022 | 11.52 | 11.74 | 11.42 | 11.68 | 16,329,927 | +0.12(+1.04%) |
Dec 19, 2022 | 11.73 | 11.75 | 11.47 | 11.56 | 15,056,559 | -0.10(-0.86%) |
Dec 16, 2022 | 11.50 | 11.67 | 11.37 | 11.66 | 20,090,950 | +0.00(+0.00%) |
Dec 15, 2022 | 11.69 | 11.73 | 11.45 | 11.66 | 14,763,469 | -0.13(-1.10%) |
Dec 14, 2022 | 11.92 | 11.94 | 11.68 | 11.79 | 14,448,672 | -0.12(-1.01%) |
Dec 13, 2022 | 11.88 | 11.96 | 11.65 | 11.91 | 16,672,956 | +0.21(+1.79%) |
Dec 12, 2022 | 11.47 | 11.73 | 11.40 | 11.70 | 16,465,283 | +0.28(+2.45%) |
Dec 09, 2022 | 11.73 | 11.75 | 11.40 | 11.42 | 19,644,796 | -0.28(-2.39%) |
Dec 08, 2022 | 12.05 | 12.11 | 11.67 | 11.70 | 16,862,440 | -0.21(-1.76%) |
Dec 07, 2022 | 11.91 | 12.03 | 11.81 | 11.91 | 11,617,784 | -0.03(-0.25%) |
Dec 06, 2022 | 12.19 | 12.28 | 11.88 | 11.94 | 15,227,534 | -0.24(-1.97%) |
Dec 05, 2022 | 12.57 | 12.62 | 12.16 | 12.18 | 14,451,814 | -0.35(-2.79%) |
Dec 02, 2022 | 12.34 | 12.53 | 12.33 | 12.53 | 10,036,527 | +0.09(+0.72%) |
Dec 01, 2022 | 12.54 | 12.62 | 12.40 | 12.44 | 10,951,021 | -0.10(-0.80%) |
Nov 30, 2022 | 12.50 | 12.54 | 12.35 | 12.54 | 17,072,140 | +0.13(+1.05%) |
Nov 29, 2022 | 12.22 | 12.44 | 12.21 | 12.41 | 12,501,119 | +0.26(+2.14%) |
Nov 28, 2022 | 12.18 | 12.32 | 12.13 | 12.15 | 11,178,709 | -0.21(-1.70%) |
Nov 25, 2022 | 12.40 | 12.47 | 12.35 | 12.36 | 4,024,190 | -0.07(-0.56%) |
Nov 23, 2022 | 12.34 | 12.46 | 12.33 | 12.43 | 8,746,367 | -0.06(-0.48%) |
Nov 22, 2022 | 12.18 | 12.49 | 12.18 | 12.49 | 16,303,275 | +0.33(+2.71%) |
Nov 21, 2022 | 12.13 | 12.17 | 11.85 | 12.16 | 16,640,897 | -0.01(-0.08%) |
Nov 18, 2022 | 11.94 | 12.19 | 11.84 | 12.17 | 13,870,611 | +0.22(+1.84%) |
Nov 17, 2022 | 11.97 | 12.03 | 11.91 | 11.95 | 12,731,780 | -0.16(-1.32%) |
Nov 16, 2022 | 12.05 | 12.11 | 11.88 | 12.11 | 13,890,805 | +0.07(+0.58%) |
Nov 15, 2022 | 12.12 | 12.24 | 11.96 | 12.04 | 18,893,016 | +0.01(+0.08%) |
Nov 14, 2022 | 12.20 | 12.40 | 12.01 | 12.03 | 12,504,052 | -0.17(-1.39%) |
Nov 11, 2022 | 12.40 | 12.46 | 12.09 | 12.20 | 16,960,820 | -0.12(-0.97%) |
Nov 10, 2022 | 12.20 | 12.41 | 12.13 | 12.32 | 13,354,311 | +0.35(+2.92%) |
Nov 09, 2022 | 12.20 | 12.22 | 11.89 | 11.97 | 13,679,319 | -0.30(-2.44%) |
Nov 08, 2022 | 12.43 | 12.43 | 12.23 | 12.27 | 14,892,547 | -0.12(-0.97%) |
Nov 07, 2022 | 12.37 | 12.43 | 12.26 | 12.39 | 12,864,390 | +0.09(+0.73%) |
Nov 04, 2022 | 12.35 | 12.42 | 12.05 | 12.30 | 17,959,786 | +0.11(+0.90%) |
Nov 03, 2022 | 12.01 | 12.38 | 11.99 | 12.19 | 23,637,708 | +0.09(+0.79%) |
Nov 02, 2022 | 12.46 | 12.46 | 12.05 | 12.10 | 32,766,062 | -0.38(-3.06%) |