Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.35 | 13.39 | 13.30 | 13.39 | 855,383 | -0.08(-0.62%) |
Jan 30, 2023 | 13.41 | 13.54 | 13.41 | 13.48 | 883,666 | -0.02(-0.14%) |
Jan 27, 2023 | 13.56 | 13.56 | 13.48 | 13.50 | 667,759 | -0.07(-0.48%) |
Jan 26, 2023 | 13.58 | 13.58 | 13.51 | 13.56 | 667,517 | -0.10(-0.75%) |
Jan 25, 2023 | 13.82 | 13.83 | 13.65 | 13.67 | 822,627 | -0.24(-1.75%) |
Jan 24, 2023 | 13.85 | 13.97 | 13.84 | 13.91 | 481,808 | -0.02(-0.13%) |
Jan 23, 2023 | 13.92 | 13.94 | 13.87 | 13.93 | 556,866 | +0.07(+0.54%) |
Jan 20, 2023 | 13.82 | 13.89 | 13.77 | 13.85 | 724,092 | +0.07(+0.48%) |
Jan 19, 2023 | 13.48 | 13.81 | 13.41 | 13.79 | 1,552,683 | +0.65(+4.91%) |
Jan 18, 2023 | 13.23 | 13.30 | 13.13 | 13.14 | 981,251 | -0.01(-0.07%) |
Jan 17, 2023 | 13.20 | 13.25 | 13.14 | 13.15 | 873,984 | +0.01(+0.07%) |
Jan 13, 2023 | 13.04 | 13.16 | 13.01 | 13.14 | 817,692 | +0.16(+1.23%) |
Jan 12, 2023 | 12.94 | 13.02 | 12.86 | 12.98 | 777,466 | -0.04(-0.29%) |
Jan 11, 2023 | 12.90 | 13.05 | 12.88 | 13.02 | 1,149,234 | +0.14(+1.09%) |
Jan 10, 2023 | 12.94 | 12.96 | 12.85 | 12.88 | 567,478 | +0.00(+0.00%) |
Jan 09, 2023 | 12.87 | 12.94 | 12.84 | 12.88 | 758,379 | +0.07(+0.58%) |
Jan 06, 2023 | 12.68 | 12.80 | 12.58 | 12.80 | 624,730 | +0.33(+2.63%) |
Jan 05, 2023 | 12.42 | 12.54 | 12.38 | 12.48 | 769,337 | +0.03(+0.23%) |
Jan 04, 2023 | 12.58 | 12.61 | 12.41 | 12.45 | 1,036,372 | +0.00(+0.00%) |
Jan 03, 2023 | 12.61 | 12.61 | 12.30 | 12.45 | 1,651,622 | -0.19(-1.48%) |
Dec 30, 2022 | 12.68 | 12.72 | 12.59 | 12.64 | 812,548 | -0.06(-0.44%) |
Dec 29, 2022 | 12.79 | 12.79 | 12.62 | 12.69 | 1,092,046 | +0.35(+2.80%) |
Dec 28, 2022 | 12.46 | 12.62 | 12.32 | 12.35 | 1,210,724 | -0.38(-3.00%) |
Dec 27, 2022 | 12.59 | 12.73 | 12.59 | 12.73 | 564,270 | +0.19(+1.48%) |
Dec 23, 2022 | 12.47 | 12.55 | 12.43 | 12.54 | 463,077 | +0.07(+0.57%) |
Dec 22, 2022 | 12.36 | 12.48 | 12.32 | 12.47 | 670,324 | +0.04(+0.36%) |
Dec 21, 2022 | 12.32 | 12.49 | 12.31 | 12.43 | 786,047 | +0.12(+0.94%) |
Dec 20, 2022 | 12.25 | 12.36 | 12.24 | 12.31 | 689,133 | +0.06(+0.51%) |
Dec 19, 2022 | 12.26 | 12.32 | 12.17 | 12.25 | 1,320,732 | +0.02(+0.15%) |
Dec 16, 2022 | 12.27 | 12.32 | 12.21 | 12.23 | 1,053,036 | -0.10(-0.79%) |
Dec 15, 2022 | 12.45 | 12.52 | 12.33 | 12.33 | 1,100,053 | -0.34(-2.66%) |
Dec 14, 2022 | 12.60 | 12.72 | 12.53 | 12.67 | 1,338,468 | -0.09(-0.70%) |
Dec 13, 2022 | 12.85 | 12.93 | 12.75 | 12.75 | 875,674 | +0.04(+0.28%) |
Dec 12, 2022 | 12.78 | 12.82 | 12.69 | 12.72 | 1,636,169 | +0.06(+0.49%) |
Dec 09, 2022 | 12.65 | 12.76 | 12.65 | 12.66 | 899,982 | +0.11(+0.85%) |
Dec 08, 2022 | 12.63 | 12.63 | 12.53 | 12.55 | 617,159 | -0.04(-0.28%) |
Dec 07, 2022 | 12.51 | 12.59 | 12.51 | 12.59 | 532,029 | +0.03(+0.21%) |
Dec 06, 2022 | 12.67 | 12.67 | 12.52 | 12.56 | 637,348 | -0.20(-1.53%) |
Dec 05, 2022 | 12.69 | 12.83 | 12.67 | 12.75 | 835,524 | +0.05(+0.42%) |
Dec 02, 2022 | 12.52 | 12.71 | 12.50 | 12.70 | 902,292 | +0.12(+0.92%) |
Dec 01, 2022 | 12.62 | 12.65 | 12.52 | 12.59 | 1,045,132 | -0.06(-0.49%) |
Nov 30, 2022 | 12.52 | 12.70 | 12.48 | 12.65 | 1,058,036 | +0.21(+1.71%) |
Nov 29, 2022 | 12.35 | 12.46 | 12.33 | 12.44 | 670,567 | +0.19(+1.52%) |
Nov 28, 2022 | 12.31 | 12.35 | 12.21 | 12.25 | 590,401 | -0.12(-0.93%) |
Nov 25, 2022 | 12.31 | 12.40 | 12.28 | 12.36 | 301,220 | +0.07(+0.58%) |
Nov 23, 2022 | 12.25 | 12.29 | 12.17 | 12.29 | 983,132 | +0.06(+0.51%) |
Nov 22, 2022 | 12.13 | 12.23 | 12.12 | 12.23 | 1,012,287 | +0.20(+1.62%) |
Nov 21, 2022 | 12.02 | 12.05 | 11.89 | 12.04 | 979,896 | -0.02(-0.15%) |
Nov 18, 2022 | 12.13 | 12.20 | 12.00 | 12.05 | 1,218,705 | +0.00(+0.00%) |
Nov 17, 2022 | 11.99 | 12.08 | 11.88 | 12.05 | 805,335 | -0.12(-1.02%) |
Nov 16, 2022 | 12.08 | 12.19 | 12.06 | 12.18 | 1,249,124 | -0.04(-0.29%) |
Nov 15, 2022 | 12.30 | 12.37 | 12.17 | 12.21 | 794,039 | -0.06(-0.51%) |
Nov 14, 2022 | 12.25 | 12.32 | 12.19 | 12.28 | 493,558 | -0.03(-0.22%) |
Nov 11, 2022 | 12.20 | 12.30 | 12.17 | 12.30 | 686,969 | +0.19(+1.54%) |
Nov 10, 2022 | 11.97 | 12.12 | 11.94 | 12.12 | 1,143,722 | +0.28(+2.40%) |
Nov 09, 2022 | 11.89 | 11.94 | 11.81 | 11.83 | 1,235,821 | +0.14(+1.21%) |
Nov 08, 2022 | 11.73 | 11.85 | 11.68 | 11.69 | 635,911 | +0.16(+1.38%) |
Nov 07, 2022 | 11.57 | 11.65 | 11.52 | 11.53 | 1,171,137 | +0.01(+0.08%) |
Nov 04, 2022 | 11.48 | 11.56 | 11.43 | 11.52 | 1,375,304 | +0.30(+2.69%) |
Nov 03, 2022 | 11.13 | 11.25 | 11.12 | 11.22 | 1,455,879 | -0.05(-0.47%) |
Nov 02, 2022 | 11.27 | 11.27 | 1,491,747 | +0.04(+0.40%) |