Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.19 | 12.46 | 12.16 | 12.41 | 6,871 | +0.36(+3.02%) |
Jan 30, 2023 | 11.96 | 12.55 | 11.96 | 12.04 | 36,349 | +0.02(+0.16%) |
Jan 27, 2023 | 12.20 | 12.92 | 11.91 | 12.03 | 16,994 | -0.24(-1.95%) |
Jan 26, 2023 | 12.39 | 12.63 | 12.10 | 12.27 | 9,439 | -0.31(-2.44%) |
Jan 25, 2023 | 12.10 | 12.57 | 11.89 | 12.57 | 10,529 | +0.33(+2.66%) |
Jan 24, 2023 | 12.22 | 12.42 | 12.10 | 12.25 | 19,289 | -0.12(-1.01%) |
Jan 23, 2023 | 11.87 | 12.59 | 11.84 | 12.37 | 23,303 | +0.39(+3.28%) |
Jan 20, 2023 | 11.90 | 12.02 | 11.74 | 11.98 | 17,830 | -0.07(-0.56%) |
Jan 19, 2023 | 12.03 | 12.04 | 11.57 | 12.04 | 24,121 | -0.12(-1.02%) |
Jan 18, 2023 | 12.50 | 12.51 | 11.98 | 12.17 | 17,747 | -0.38(-3.05%) |
Jan 17, 2023 | 12.60 | 12.83 | 12.30 | 12.55 | 10,085 | -0.06(-0.49%) |
Jan 13, 2023 | 12.68 | 12.74 | 12.51 | 12.62 | 3,429 | -0.18(-1.39%) |
Jan 12, 2023 | 12.73 | 12.94 | 12.46 | 12.79 | 12,844 | +0.34(+2.69%) |
Jan 11, 2023 | 12.38 | 12.98 | 12.26 | 12.46 | 28,445 | +0.17(+1.40%) |
Jan 10, 2023 | 12.00 | 12.71 | 11.99 | 12.28 | 51,390 | +0.50(+4.23%) |
Jan 09, 2023 | 11.50 | 12.32 | 11.50 | 11.79 | 32,984 | +0.17(+1.49%) |
Jan 06, 2023 | 11.49 | 11.72 | 11.49 | 11.61 | 4,320 | +0.12(+1.00%) |
Jan 05, 2023 | 11.54 | 11.65 | 11.50 | 11.50 | 10,007 | +0.00(+0.00%) |
Jan 04, 2023 | 11.82 | 11.82 | 11.50 | 11.50 | 8,203 | -0.12(-0.99%) |
Jan 03, 2023 | 12.03 | 12.26 | 11.22 | 11.61 | 24,711 | -0.26(-2.18%) |
Dec 30, 2022 | 13.28 | 13.28 | 11.87 | 11.87 | 26,291 | -1.31(-9.96%) |
Dec 29, 2022 | 13.25 | 13.41 | 13.04 | 13.19 | 13,511 | +0.12(+0.95%) |
Dec 28, 2022 | 13.37 | 13.42 | 12.91 | 13.06 | 16,836 | -0.16(-1.23%) |
Dec 27, 2022 | 13.32 | 13.41 | 12.97 | 13.22 | 32,182 | -0.12(-0.93%) |
Dec 23, 2022 | 13.35 | 13.54 | 13.33 | 13.35 | 4,633 | -0.01(-0.07%) |
Dec 22, 2022 | 13.74 | 13.84 | 13.36 | 13.36 | 4,295 | -0.32(-2.31%) |
Dec 21, 2022 | 13.89 | 13.89 | 13.67 | 13.67 | 10,236 | +0.05(+0.35%) |
Dec 20, 2022 | 13.56 | 13.88 | 13.44 | 13.63 | 7,191 | +0.15(+1.14%) |
Dec 19, 2022 | 13.38 | 13.56 | 13.14 | 13.47 | 10,397 | +0.58(+4.54%) |
Dec 16, 2022 | 13.41 | 13.75 | 12.89 | 12.89 | 16,417 | -0.54(-4.00%) |
Dec 15, 2022 | 13.22 | 13.88 | 13.12 | 13.42 | 10,313 | +0.34(+2.64%) |
Dec 14, 2022 | 13.64 | 13.94 | 13.08 | 13.08 | 8,223 | -0.38(-2.85%) |
Dec 13, 2022 | 14.08 | 14.23 | 13.46 | 13.46 | 21,256 | -0.45(-3.24%) |
Dec 12, 2022 | 13.66 | 13.94 | 13.63 | 13.91 | 7,157 | +0.10(+0.69%) |
Dec 09, 2022 | 14.15 | 14.15 | 13.51 | 13.82 | 14,037 | -0.21(-1.50%) |
Dec 08, 2022 | 13.93 | 14.28 | 13.84 | 14.03 | 15,063 | +0.20(+1.46%) |
Dec 07, 2022 | 13.58 | 14.31 | 13.33 | 13.83 | 22,861 | +0.12(+0.91%) |
Dec 06, 2022 | 13.41 | 14.04 | 12.98 | 13.70 | 12,408 | +0.34(+2.58%) |
Dec 05, 2022 | 13.50 | 13.50 | 12.95 | 13.36 | 13,945 | -0.12(-0.92%) |
Dec 02, 2022 | 13.48 | 13.69 | 13.29 | 13.48 | 5,150 | -0.22(-1.61%) |
Dec 01, 2022 | 13.48 | 13.89 | 13.48 | 13.70 | 9,984 | +0.10(+0.70%) |
Nov 30, 2022 | 13.40 | 13.86 | 13.04 | 13.61 | 18,770 | +0.16(+1.18%) |
Nov 29, 2022 | 13.51 | 13.57 | 12.90 | 13.45 | 11,731 | +0.09(+0.64%) |
Nov 28, 2022 | 12.70 | 14.17 | 12.70 | 13.36 | 37,390 | +0.49(+3.84%) |
Nov 25, 2022 | 12.83 | 13.00 | 12.83 | 12.87 | 1,268 | -0.18(-1.38%) |
Nov 23, 2022 | 12.74 | 13.05 | 12.73 | 13.05 | 1,888 | +0.18(+1.40%) |
Nov 22, 2022 | 12.28 | 12.87 | 12.28 | 12.87 | 7,809 | +0.73(+6.03%) |
Nov 21, 2022 | 12.94 | 12.94 | 12.12 | 12.14 | 29,616 | -0.44(-3.48%) |
Nov 18, 2022 | 12.84 | 13.51 | 12.46 | 12.57 | 16,567 | -0.49(-3.78%) |
Nov 17, 2022 | 13.21 | 13.41 | 12.11 | 13.07 | 25,594 | -0.16(-1.22%) |
Nov 16, 2022 | 13.19 | 13.73 | 13.13 | 13.23 | 12,625 | -0.18(-1.35%) |
Nov 15, 2022 | 13.06 | 13.79 | 13.06 | 13.41 | 10,790 | +0.25(+1.88%) |
Nov 14, 2022 | 12.72 | 13.43 | 12.44 | 13.16 | 14,519 | -0.15(-1.14%) |
Nov 11, 2022 | 13.31 | 13.32 | 12.93 | 13.32 | 6,354 | +0.01(+0.07%) |
Nov 10, 2022 | 12.50 | 13.32 | 12.50 | 13.31 | 7,224 | +0.33(+2.57%) |
Nov 09, 2022 | 12.84 | 12.97 | 11.91 | 12.97 | 7,111 | +0.42(+3.33%) |
Nov 08, 2022 | 12.36 | 12.74 | 12.27 | 12.55 | 4,638 | +0.00(+0.00%) |
Nov 07, 2022 | 11.12 | 13.00 | 11.06 | 12.55 | 30,019 | +1.46(+13.11%) |
Nov 04, 2022 | 11.00 | 11.38 | 10.95 | 11.10 | 6,397 | +0.19(+1.75%) |
Nov 03, 2022 | 11.02 | 11.20 | 10.61 | 10.91 | 6,653 | -0.30(-2.64%) |
Nov 02, 2022 | 11.22 | 11.40 | 11.04 | 11.20 | 3,563 | -0.21(-1.83%) |