Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.01 | 12.17 | 12.01 | 12.13 | 55,661 | +0.12(+1.02%) |
Jan 30, 2023 | 12.15 | 12.18 | 12.00 | 12.01 | 18,135 | -0.06(-0.47%) |
Jan 27, 2023 | 12.05 | 12.13 | 11.81 | 12.06 | 99,278 | +0.02(+0.16%) |
Jan 26, 2023 | 11.98 | 12.10 | 11.98 | 12.05 | 24,794 | +0.00(+0.00%) |
Jan 25, 2023 | 11.96 | 12.11 | 11.88 | 12.05 | 77,244 | -0.01(-0.08%) |
Jan 24, 2023 | 12.21 | 12.21 | 11.96 | 12.06 | 18,327 | -0.08(-0.70%) |
Jan 23, 2023 | 12.21 | 12.28 | 12.04 | 12.14 | 20,563 | +0.03(+0.23%) |
Jan 20, 2023 | 12.14 | 12.19 | 12.06 | 12.11 | 35,730 | +0.08(+0.70%) |
Jan 19, 2023 | 11.94 | 12.06 | 11.83 | 12.03 | 29,154 | +0.06(+0.47%) |
Jan 18, 2023 | 12.02 | 13.16 | 11.93 | 11.97 | 31,686 | -0.13(-1.09%) |
Jan 17, 2023 | 12.11 | 12.47 | 11.90 | 12.10 | 28,672 | -0.01(-0.08%) |
Jan 13, 2023 | 12.10 | 12.23 | 12.00 | 12.11 | 20,726 | +0.02(+0.16%) |
Jan 12, 2023 | 12.11 | 12.17 | 12.00 | 12.09 | 26,666 | +0.21(+1.74%) |
Jan 11, 2023 | 12.01 | 12.03 | 11.83 | 11.89 | 26,940 | -0.03(-0.24%) |
Jan 10, 2023 | 12.23 | 12.51 | 11.78 | 11.91 | 18,899 | -0.08(-0.71%) |
Jan 09, 2023 | 12.06 | 12.07 | 11.95 | 12.00 | 17,566 | -0.09(-0.78%) |
Jan 06, 2023 | 11.99 | 12.20 | 11.90 | 12.09 | 35,757 | +0.15(+1.26%) |
Jan 05, 2023 | 12.07 | 12.07 | 11.79 | 11.94 | 16,511 | -0.11(-0.94%) |
Jan 04, 2023 | 12.07 | 12.20 | 11.95 | 12.06 | 23,191 | -0.04(-0.31%) |
Jan 03, 2023 | 12.05 | 12.76 | 11.98 | 12.09 | 48,730 | +0.15(+1.26%) |
Dec 30, 2022 | 12.01 | 12.07 | 11.90 | 11.94 | 71,055 | -0.09(-0.78%) |
Dec 29, 2022 | 12.00 | 12.06 | 12.00 | 12.04 | 15,796 | +0.08(+0.71%) |
Dec 28, 2022 | 12.09 | 12.09 | 11.95 | 11.95 | 28,375 | -0.10(-0.86%) |
Dec 27, 2022 | 12.12 | 12.14 | 12.01 | 12.06 | 27,901 | -0.08(-0.70%) |
Dec 23, 2022 | 12.20 | 12.20 | 12.07 | 12.14 | 26,503 | +0.04(+0.31%) |
Dec 22, 2022 | 12.12 | 12.19 | 11.90 | 12.10 | 31,028 | -0.10(-0.85%) |
Dec 21, 2022 | 12.13 | 12.22 | 12.09 | 12.21 | 32,622 | +0.14(+1.17%) |
Dec 20, 2022 | 12.06 | 12.20 | 11.98 | 12.06 | 42,137 | -0.02(-0.16%) |
Dec 19, 2022 | 12.25 | 12.38 | 12.03 | 12.08 | 33,764 | -0.24(-1.91%) |
Dec 16, 2022 | 12.23 | 12.34 | 11.90 | 12.32 | 207,470 | -0.04(-0.30%) |
Dec 15, 2022 | 12.47 | 12.50 | 12.22 | 12.36 | 80,069 | -0.21(-1.65%) |
Dec 14, 2022 | 12.73 | 12.86 | 12.56 | 12.56 | 46,639 | -0.25(-1.98%) |
Dec 13, 2022 | 12.87 | 13.08 | 12.65 | 12.82 | 86,607 | +0.15(+1.19%) |
Dec 12, 2022 | 12.61 | 12.77 | 12.54 | 12.67 | 38,362 | +0.02(+0.15%) |
Dec 09, 2022 | 12.62 | 12.73 | 12.62 | 12.65 | 93,781 | -0.01(-0.07%) |
Dec 08, 2022 | 12.57 | 12.70 | 12.57 | 12.66 | 14,083 | +0.08(+0.60%) |
Dec 07, 2022 | 12.69 | 12.81 | 12.57 | 12.58 | 23,226 | -0.10(-0.82%) |
Dec 06, 2022 | 12.71 | 12.73 | 12.57 | 12.69 | 64,734 | -0.01(-0.07%) |
Dec 05, 2022 | 13.11 | 13.11 | 12.61 | 12.70 | 26,774 | -0.17(-1.32%) |
Dec 02, 2022 | 12.76 | 13.16 | 12.76 | 12.86 | 30,479 | +0.00(+0.00%) |
Dec 01, 2022 | 12.98 | 13.06 | 12.70 | 12.86 | 203,397 | -0.04(-0.29%) |
Nov 30, 2022 | 12.80 | 12.90 | 12.63 | 12.90 | 26,928 | +0.09(+0.73%) |
Nov 29, 2022 | 12.82 | 12.86 | 12.79 | 12.81 | 16,652 | -0.02(-0.15%) |
Nov 28, 2022 | 12.83 | 12.89 | 12.78 | 12.83 | 22,111 | -0.10(-0.80%) |
Nov 25, 2022 | 12.82 | 12.97 | 12.82 | 12.93 | 3,353 | +0.06(+0.44%) |
Nov 23, 2022 | 12.95 | 12.95 | 12.82 | 12.87 | 18,361 | -0.02(-0.15%) |
Nov 22, 2022 | 12.95 | 12.95 | 12.86 | 12.89 | 10,718 | +0.03(+0.22%) |
Nov 21, 2022 | 12.88 | 13.01 | 12.81 | 12.86 | 20,739 | -0.08(-0.65%) |
Nov 18, 2022 | 12.95 | 13.24 | 12.83 | 12.95 | 43,313 | +0.10(+0.81%) |
Nov 17, 2022 | 12.91 | 12.93 | 12.79 | 12.85 | 32,972 | -0.09(-0.73%) |
Nov 16, 2022 | 13.00 | 13.02 | 12.94 | 12.94 | 27,389 | +0.00(+0.00%) |
Nov 15, 2022 | 13.01 | 13.38 | 12.89 | 12.94 | 88,155 | -0.02(-0.15%) |
Nov 14, 2022 | 12.96 | 13.07 | 12.92 | 12.96 | 50,388 | -0.02(-0.14%) |
Nov 11, 2022 | 12.79 | 13.03 | 12.73 | 12.98 | 216,222 | +0.05(+0.36%) |
Nov 10, 2022 | 12.79 | 13.08 | 12.72 | 12.93 | 75,710 | +0.24(+1.93%) |
Nov 09, 2022 | 12.77 | 12.80 | 12.63 | 12.69 | 19,042 | -0.07(-0.52%) |
Nov 08, 2022 | 12.83 | 12.83 | 12.64 | 12.75 | 37,582 | -0.02(-0.15%) |
Nov 07, 2022 | 12.83 | 12.84 | 12.45 | 12.77 | 35,826 | -0.02(-0.15%) |
Nov 04, 2022 | 12.82 | 12.88 | 12.67 | 12.79 | 32,042 | +0.08(+0.67%) |
Nov 03, 2022 | 12.60 | 12.75 | 12.51 | 12.70 | 41,579 | +0.04(+0.35%) |
Nov 02, 2022 | 12.73 | 12.96 | 12.66 | 12.66 | 43,148 | -0.14(-1.09%) |