Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.22 | 13.73 | 13.22 | 13.40 | 5,810 | +0.35(+2.65%) |
Jan 30, 2023 | 13.51 | 13.83 | 13.05 | 13.05 | 2,252 | -0.61(-4.47%) |
Jan 27, 2023 | 13.08 | 13.87 | 13.08 | 13.66 | 2,992 | +0.56(+4.27%) |
Jan 26, 2023 | 12.79 | 13.18 | 12.63 | 13.10 | 10,402 | +0.33(+2.58%) |
Jan 25, 2023 | 13.00 | 13.35 | 12.55 | 12.77 | 8,591 | -0.31(-2.37%) |
Jan 24, 2023 | 13.38 | 13.41 | 13.03 | 13.08 | 7,224 | +0.07(+0.54%) |
Jan 23, 2023 | 13.28 | 13.71 | 13.00 | 13.01 | 14,418 | -0.34(-2.55%) |
Jan 20, 2023 | 13.60 | 13.86 | 13.31 | 13.35 | 9,168 | -0.25(-1.84%) |
Jan 19, 2023 | 13.50 | 13.90 | 13.34 | 13.60 | 10,399 | -0.32(-2.30%) |
Jan 18, 2023 | 14.04 | 14.04 | 13.50 | 13.92 | 7,516 | -0.07(-0.50%) |
Jan 17, 2023 | 13.88 | 14.16 | 13.75 | 13.99 | 2,523 | -0.01(-0.07%) |
Jan 13, 2023 | 13.62 | 14.01 | 13.58 | 14.00 | 14,816 | +0.24(+1.74%) |
Jan 12, 2023 | 13.00 | 13.76 | 13.00 | 13.76 | 5,741 | +0.71(+5.44%) |
Jan 11, 2023 | 12.69 | 13.38 | 12.62 | 13.05 | 22,380 | +0.18(+1.40%) |
Jan 10, 2023 | 12.04 | 12.90 | 11.73 | 12.87 | 18,228 | +0.77(+6.36%) |
Jan 09, 2023 | 12.48 | 12.68 | 11.91 | 12.10 | 12,657 | +0.22(+1.85%) |
Jan 06, 2023 | 11.49 | 11.90 | 11.21 | 11.88 | 9,902 | +0.68(+6.07%) |
Jan 05, 2023 | 12.00 | 12.00 | 11.15 | 11.20 | 42,011 | -0.87(-7.21%) |
Jan 04, 2023 | 12.13 | 12.26 | 11.20 | 12.07 | 25,835 | +0.54(+4.68%) |
Jan 03, 2023 | 10.81 | 11.53 | 10.81 | 11.53 | 22,399 | +0.52(+4.72%) |
Dec 30, 2022 | 11.80 | 12.19 | 10.77 | 11.01 | 49,318 | -0.82(-6.93%) |
Dec 29, 2022 | 11.85 | 12.45 | 11.25 | 11.83 | 21,766 | +0.03(+0.25%) |
Dec 28, 2022 | 11.61 | 12.90 | 11.47 | 11.80 | 18,103 | -0.23(-1.91%) |
Dec 27, 2022 | 12.23 | 12.24 | 11.84 | 12.03 | 9,012 | -0.38(-3.06%) |
Dec 23, 2022 | 12.38 | 12.87 | 12.02 | 12.41 | 8,267 | -0.27(-2.13%) |
Dec 22, 2022 | 12.60 | 12.70 | 12.38 | 12.68 | 1,562 | +0.16(+1.28%) |
Dec 21, 2022 | 12.44 | 12.85 | 12.44 | 12.52 | 2,663 | -0.39(-3.02%) |
Dec 20, 2022 | 13.45 | 13.49 | 11.84 | 12.91 | 34,105 | -0.35(-2.62%) |
Dec 19, 2022 | 13.89 | 13.93 | 13.23 | 13.26 | 6,646 | -0.69(-4.96%) |
Dec 16, 2022 | 13.74 | 13.95 | 13.38 | 13.95 | 10,500 | +0.96(+7.39%) |
Dec 15, 2022 | 12.79 | 13.63 | 12.30 | 12.99 | 20,682 | +0.19(+1.48%) |
Dec 14, 2022 | 12.59 | 12.90 | 12.31 | 12.80 | 16,725 | +0.50(+4.07%) |
Dec 13, 2022 | 11.93 | 12.56 | 11.78 | 12.30 | 27,150 | +0.67(+5.76%) |
Dec 12, 2022 | 12.10 | 12.33 | 11.10 | 11.63 | 48,855 | -0.23(-1.94%) |
Dec 09, 2022 | 12.80 | 12.94 | 11.85 | 11.86 | 13,027 | -0.79(-6.25%) |
Dec 08, 2022 | 12.89 | 13.57 | 12.65 | 12.65 | 7,968 | -0.15(-1.17%) |
Dec 07, 2022 | 12.71 | 13.21 | 12.66 | 12.80 | 11,450 | -0.16(-1.23%) |
Dec 06, 2022 | 13.28 | 13.47 | 12.67 | 12.96 | 10,944 | -0.40(-2.99%) |
Dec 05, 2022 | 13.74 | 13.89 | 13.34 | 13.36 | 13,185 | -0.56(-4.02%) |
Dec 02, 2022 | 13.40 | 13.97 | 13.07 | 13.92 | 13,141 | +0.50(+3.73%) |
Dec 01, 2022 | 13.63 | 14.00 | 13.18 | 13.42 | 13,535 | -0.43(-3.10%) |
Nov 30, 2022 | 13.79 | 14.02 | 13.01 | 13.85 | 28,188 | +0.02(+0.14%) |
Nov 29, 2022 | 14.21 | 14.21 | 13.81 | 13.83 | 11,255 | -0.52(-3.62%) |
Nov 28, 2022 | 14.35 | 14.36 | 14.07 | 14.35 | 15,401 | +0.00(+0.00%) |
Nov 25, 2022 | 14.41 | 14.45 | 14.10 | 14.35 | 5,462 | -0.15(-1.03%) |
Nov 23, 2022 | 14.29 | 14.61 | 13.89 | 14.50 | 5,413 | -0.05(-0.34%) |
Nov 22, 2022 | 14.69 | 14.69 | 13.90 | 14.55 | 7,821 | +0.69(+4.98%) |
Nov 21, 2022 | 14.07 | 14.62 | 13.81 | 13.86 | 18,426 | -0.34(-2.39%) |
Nov 18, 2022 | 14.20 | 14.70 | 13.86 | 14.20 | 12,210 | -0.04(-0.28%) |
Nov 17, 2022 | 14.28 | 14.31 | 13.83 | 14.24 | 10,394 | -0.02(-0.14%) |
Nov 16, 2022 | 14.48 | 14.48 | 14.01 | 14.26 | 16,654 | +0.25(+1.78%) |
Nov 15, 2022 | 14.66 | 15.22 | 13.05 | 14.01 | 29,223 | -0.29(-2.03%) |
Nov 14, 2022 | 14.01 | 14.70 | 14.01 | 14.30 | 11,872 | +0.10(+0.70%) |
Nov 11, 2022 | 13.51 | 14.36 | 13.51 | 14.20 | 27,231 | +0.66(+4.87%) |
Nov 10, 2022 | 12.96 | 13.65 | 12.96 | 13.54 | 22,349 | +0.55(+4.23%) |
Nov 09, 2022 | 12.35 | 13.46 | 12.35 | 12.99 | 29,602 | +0.26(+2.04%) |
Nov 08, 2022 | 12.50 | 13.67 | 12.30 | 12.73 | 15,306 | +0.30(+2.41%) |
Nov 07, 2022 | 13.09 | 13.69 | 12.36 | 12.43 | 31,658 | -0.32(-2.51%) |
Nov 04, 2022 | 14.15 | 14.42 | 12.75 | 12.75 | 48,027 | -0.95(-6.93%) |
Nov 03, 2022 | 13.68 | 14.36 | 13.22 | 13.70 | 70,120 | -0.05(-0.36%) |
Nov 02, 2022 | 15.00 | 15.29 | 13.05 | 13.75 | 104,563 | -1.56(-10.17%) |