Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.18 | 14.32 | 14.05 | 14.32 | 1,470,648 | +0.19(+1.31%) |
Jan 30, 2023 | 13.80 | 14.26 | 13.73 | 14.13 | 2,312,493 | +0.15(+1.05%) |
Jan 27, 2023 | 13.41 | 14.05 | 13.41 | 13.98 | 2,565,668 | +0.56(+4.15%) |
Jan 26, 2023 | 13.40 | 13.50 | 13.30 | 13.43 | 1,166,421 | +0.07(+0.51%) |
Jan 25, 2023 | 13.37 | 13.44 | 13.20 | 13.36 | 729,627 | -0.17(-1.23%) |
Jan 24, 2023 | 13.66 | 13.77 | 13.49 | 13.52 | 1,002,667 | -0.05(-0.36%) |
Jan 23, 2023 | 13.77 | 13.88 | 13.56 | 13.57 | 2,399,707 | -0.09(-0.64%) |
Jan 20, 2023 | 13.48 | 13.70 | 13.37 | 13.66 | 1,693,518 | +0.21(+1.60%) |
Jan 19, 2023 | 13.20 | 13.55 | 13.19 | 13.45 | 2,298,275 | +0.17(+1.25%) |
Jan 18, 2023 | 13.39 | 13.49 | 13.25 | 13.28 | 1,532,323 | -0.03(-0.22%) |
Jan 17, 2023 | 13.40 | 13.44 | 13.08 | 13.31 | 2,486,486 | +0.53(+4.13%) |
Jan 13, 2023 | 12.55 | 12.86 | 12.52 | 12.78 | 2,713,732 | +0.16(+1.24%) |
Jan 12, 2023 | 12.42 | 12.63 | 12.29 | 12.63 | 4,313,525 | +0.26(+2.13%) |
Jan 11, 2023 | 12.36 | 12.55 | 12.33 | 12.36 | 4,206,622 | +0.00(+0.00%) |
Jan 10, 2023 | 12.27 | 12.47 | 12.27 | 12.36 | 2,568,058 | +0.00(+0.00%) |
Jan 09, 2023 | 12.36 | 12.63 | 12.33 | 12.36 | 2,281,590 | +0.01(+0.08%) |
Jan 06, 2023 | 12.37 | 12.47 | 12.19 | 12.35 | 1,587,966 | +0.11(+0.88%) |
Jan 05, 2023 | 12.41 | 12.41 | 12.14 | 12.24 | 1,572,102 | -0.28(-2.26%) |
Jan 04, 2023 | 12.43 | 12.58 | 12.27 | 12.53 | 1,574,113 | +0.28(+2.31%) |
Jan 03, 2023 | 12.20 | 12.37 | 12.05 | 12.24 | 1,784,578 | +0.26(+2.20%) |
Dec 30, 2022 | 11.98 | 12.07 | 11.82 | 11.98 | 1,304,638 | -0.14(-1.13%) |
Dec 29, 2022 | 11.69 | 12.12 | 11.64 | 12.12 | 1,218,918 | +0.50(+4.29%) |
Dec 28, 2022 | 11.73 | 11.82 | 11.58 | 11.62 | 1,576,911 | -0.11(-0.92%) |
Dec 27, 2022 | 11.83 | 11.84 | 11.63 | 11.73 | 1,544,214 | -0.16(-1.32%) |
Dec 23, 2022 | 11.78 | 11.90 | 11.66 | 11.88 | 1,489,321 | +0.00(+0.00%) |
Dec 22, 2022 | 11.95 | 12.00 | 11.68 | 11.88 | 1,780,624 | -0.18(-1.46%) |
Dec 21, 2022 | 12.11 | 12.23 | 11.99 | 12.06 | 5,109,567 | +0.06(+0.49%) |
Dec 20, 2022 | 12.17 | 12.20 | 11.92 | 12.00 | 2,858,616 | -0.22(-1.84%) |
Dec 19, 2022 | 12.48 | 12.53 | 12.15 | 12.22 | 1,944,223 | -0.28(-2.26%) |
Dec 16, 2022 | 12.60 | 12.66 | 12.39 | 12.51 | 2,572,247 | -0.20(-1.54%) |
Dec 15, 2022 | 12.92 | 12.97 | 12.60 | 12.70 | 2,130,379 | -0.35(-2.69%) |
Dec 14, 2022 | 13.00 | 13.16 | 12.88 | 13.06 | 4,380,334 | -0.02(-0.15%) |
Dec 13, 2022 | 13.16 | 13.45 | 12.95 | 13.07 | 5,463,194 | +0.22(+1.75%) |
Dec 12, 2022 | 12.68 | 12.93 | 12.58 | 12.85 | 6,271,900 | +0.20(+1.54%) |
Dec 09, 2022 | 12.95 | 12.99 | 12.65 | 12.65 | 5,871,642 | -0.24(-1.89%) |
Dec 08, 2022 | 13.39 | 13.42 | 12.89 | 12.90 | 4,873,334 | -0.50(-3.72%) |
Dec 07, 2022 | 13.29 | 13.44 | 13.21 | 13.40 | 2,675,875 | +0.06(+0.44%) |
Dec 06, 2022 | 13.53 | 13.53 | 13.18 | 13.34 | 2,943,226 | -0.18(-1.30%) |
Dec 05, 2022 | 13.61 | 13.73 | 13.39 | 13.51 | 2,154,715 | -0.17(-1.21%) |
Dec 02, 2022 | 13.41 | 13.69 | 13.28 | 13.68 | 1,700,662 | +0.26(+1.97%) |
Dec 01, 2022 | 13.20 | 13.48 | 13.15 | 13.42 | 1,915,012 | +0.26(+2.01%) |
Nov 30, 2022 | 12.70 | 13.16 | 12.62 | 13.15 | 2,033,550 | +0.44(+3.46%) |
Nov 29, 2022 | 12.86 | 12.87 | 12.70 | 12.71 | 1,629,150 | -0.07(-0.53%) |
Nov 28, 2022 | 13.01 | 13.20 | 12.70 | 12.78 | 1,474,639 | -0.34(-2.60%) |
Nov 25, 2022 | 13.01 | 13.18 | 12.92 | 13.12 | 766,131 | +0.11(+0.82%) |
Nov 23, 2022 | 12.78 | 13.05 | 12.66 | 13.01 | 2,062,248 | +0.20(+1.60%) |
Nov 22, 2022 | 12.83 | 12.88 | 12.62 | 12.81 | 1,564,206 | +0.02(+0.15%) |
Nov 21, 2022 | 12.65 | 12.81 | 12.48 | 12.79 | 3,026,724 | +0.11(+0.84%) |
Nov 18, 2022 | 13.10 | 13.11 | 12.41 | 12.68 | 4,307,304 | -1.00(-7.33%) |
Nov 17, 2022 | 13.74 | 13.81 | 13.35 | 13.69 | 2,239,937 | -0.24(-1.75%) |
Nov 16, 2022 | 14.13 | 14.17 | 13.74 | 13.93 | 1,039,238 | -0.28(-1.99%) |
Nov 15, 2022 | 14.19 | 14.41 | 14.11 | 14.21 | 893,813 | +0.32(+2.31%) |
Nov 14, 2022 | 13.72 | 14.22 | 13.71 | 13.89 | 1,498,968 | +0.07(+0.49%) |
Nov 11, 2022 | 13.49 | 14.04 | 13.45 | 13.82 | 1,279,752 | +0.29(+2.16%) |
Nov 10, 2022 | 13.30 | 13.71 | 13.26 | 13.53 | 1,568,376 | +0.80(+6.27%) |
Nov 09, 2022 | 12.71 | 12.85 | 12.64 | 12.73 | 1,214,447 | -0.13(-0.98%) |
Nov 08, 2022 | 13.04 | 13.15 | 12.63 | 12.86 | 2,535,534 | -0.20(-1.56%) |
Nov 07, 2022 | 12.61 | 13.14 | 12.54 | 13.06 | 2,129,612 | +0.47(+3.71%) |
Nov 04, 2022 | 12.07 | 12.63 | 12.00 | 12.60 | 2,702,487 | +0.69(+5.81%) |
Nov 03, 2022 | 12.17 | 12.19 | 11.25 | 11.91 | 2,228,352 | -0.17(-1.37%) |
Nov 02, 2022 | 12.55 | 12.55 | 11.99 | 12.07 | 2,505,677 | -0.53(-4.17%) |