Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.25 | 12.79 | 12.25 | 12.71 | 766,305 | +0.48(+3.92%) |
Jan 30, 2023 | 12.48 | 12.50 | 12.23 | 12.23 | 559,385 | -0.45(-3.55%) |
Jan 27, 2023 | 12.63 | 12.99 | 12.57 | 12.68 | 614,701 | -0.01(-0.08%) |
Jan 26, 2023 | 12.32 | 12.72 | 12.21 | 12.69 | 721,618 | +0.41(+3.34%) |
Jan 25, 2023 | 12.20 | 12.40 | 12.18 | 12.28 | 544,465 | -0.06(-0.49%) |
Jan 24, 2023 | 12.41 | 12.42 | 12.11 | 12.34 | 491,239 | +0.00(+0.00%) |
Jan 23, 2023 | 12.46 | 12.63 | 12.30 | 12.34 | 534,497 | -0.12(-0.96%) |
Jan 20, 2023 | 12.25 | 12.48 | 11.67 | 12.46 | 865,471 | +0.11(+0.89%) |
Jan 19, 2023 | 12.53 | 12.70 | 12.24 | 12.35 | 604,049 | -0.25(-1.98%) |
Jan 18, 2023 | 12.60 | 12.81 | 12.58 | 12.60 | 689,575 | +0.14(+1.12%) |
Jan 17, 2023 | 12.90 | 12.98 | 12.46 | 12.46 | 690,926 | -0.44(-3.41%) |
Jan 13, 2023 | 12.58 | 12.94 | 12.42 | 12.90 | 648,925 | +0.20(+1.57%) |
Jan 12, 2023 | 12.68 | 12.85 | 12.44 | 12.70 | 669,366 | +0.12(+0.95%) |
Jan 11, 2023 | 12.36 | 12.74 | 12.34 | 12.58 | 975,818 | +0.24(+1.94%) |
Jan 10, 2023 | 12.65 | 12.65 | 12.31 | 12.34 | 785,136 | -0.16(-1.28%) |
Jan 09, 2023 | 12.64 | 12.91 | 12.50 | 12.50 | 769,885 | -0.08(-0.64%) |
Jan 06, 2023 | 12.77 | 12.96 | 12.17 | 12.58 | 983,378 | -0.20(-1.56%) |
Jan 05, 2023 | 12.95 | 13.19 | 12.65 | 12.78 | 497,761 | -0.20(-1.54%) |
Jan 04, 2023 | 12.79 | 13.21 | 12.66 | 12.98 | 1,267,750 | +0.21(+1.64%) |
Jan 03, 2023 | 13.46 | 13.47 | 12.66 | 12.77 | 824,739 | -0.53(-3.98%) |
Dec 30, 2022 | 13.57 | 13.66 | 13.10 | 13.30 | 1,151,968 | -0.39(-2.85%) |
Dec 29, 2022 | 13.66 | 13.98 | 13.66 | 13.69 | 573,050 | +0.08(+0.59%) |
Dec 28, 2022 | 13.65 | 13.90 | 13.47 | 13.61 | 482,915 | -0.06(-0.44%) |
Dec 27, 2022 | 14.28 | 14.31 | 13.57 | 13.67 | 567,398 | -0.48(-3.39%) |
Dec 23, 2022 | 13.61 | 14.15 | 13.59 | 14.15 | 371,609 | +0.44(+3.21%) |
Dec 22, 2022 | 13.96 | 13.96 | 13.37 | 13.71 | 874,600 | -0.38(-2.70%) |
Dec 21, 2022 | 14.34 | 14.34 | 13.86 | 14.09 | 551,034 | -0.06(-0.42%) |
Dec 20, 2022 | 13.49 | 14.20 | 13.43 | 14.15 | 828,177 | +0.67(+4.97%) |
Dec 19, 2022 | 13.67 | 13.87 | 13.26 | 13.48 | 1,332,623 | -0.14(-1.03%) |
Dec 16, 2022 | 13.74 | 14.27 | 13.36 | 13.62 | 6,056,981 | -0.24(-1.73%) |
Dec 15, 2022 | 14.04 | 14.44 | 13.81 | 13.86 | 982,067 | -0.39(-2.74%) |
Dec 14, 2022 | 14.29 | 14.65 | 13.96 | 14.25 | 1,158,836 | -0.15(-1.04%) |
Dec 13, 2022 | 14.79 | 14.94 | 14.31 | 14.40 | 1,212,602 | +0.01(+0.07%) |
Dec 12, 2022 | 14.27 | 14.51 | 13.96 | 14.39 | 1,035,810 | +0.05(+0.35%) |
Dec 09, 2022 | 14.33 | 14.78 | 14.33 | 14.34 | 776,465 | -0.09(-0.62%) |
Dec 08, 2022 | 14.64 | 14.92 | 14.42 | 14.43 | 708,058 | +0.04(+0.28%) |
Dec 07, 2022 | 14.54 | 14.97 | 14.36 | 14.39 | 912,878 | -0.28(-1.91%) |
Dec 06, 2022 | 14.57 | 15.14 | 14.45 | 14.67 | 1,387,466 | +0.04(+0.27%) |
Dec 05, 2022 | 15.11 | 15.30 | 14.53 | 14.63 | 1,100,313 | -0.24(-1.61%) |
Dec 02, 2022 | 14.52 | 15.11 | 14.52 | 14.87 | 701,963 | +0.10(+0.68%) |
Dec 01, 2022 | 15.46 | 15.55 | 14.75 | 14.77 | 840,673 | -0.66(-4.28%) |
Nov 30, 2022 | 15.30 | 15.44 | 14.71 | 15.43 | 1,324,425 | +0.58(+3.91%) |
Nov 29, 2022 | 14.80 | 15.18 | 14.69 | 14.85 | 972,507 | +0.26(+1.78%) |
Nov 28, 2022 | 14.75 | 14.96 | 14.51 | 14.59 | 910,158 | -0.55(-3.63%) |
Nov 25, 2022 | 14.38 | 15.41 | 14.35 | 15.14 | 1,125,343 | +0.80(+5.58%) |
Nov 23, 2022 | 14.12 | 14.39 | 14.01 | 14.34 | 660,450 | +0.14(+0.99%) |
Nov 22, 2022 | 13.53 | 14.20 | 13.41 | 14.20 | 864,371 | +0.77(+5.73%) |
Nov 21, 2022 | 13.27 | 13.52 | 13.02 | 13.43 | 1,102,927 | -0.04(-0.30%) |
Nov 18, 2022 | 13.17 | 13.62 | 13.01 | 13.47 | 1,005,184 | +0.42(+3.22%) |
Nov 17, 2022 | 13.45 | 13.46 | 12.61 | 13.05 | 1,312,411 | -0.22(-1.66%) |
Nov 16, 2022 | 13.34 | 13.53 | 13.15 | 13.27 | 915,264 | -0.20(-1.48%) |
Nov 15, 2022 | 13.93 | 13.93 | 13.15 | 13.47 | 1,457,955 | +0.01(+0.07%) |
Nov 14, 2022 | 13.29 | 13.97 | 13.02 | 13.46 | 1,634,967 | -0.06(-0.44%) |
Nov 11, 2022 | 13.97 | 14.43 | 13.47 | 13.52 | 1,577,062 | -0.36(-2.59%) |
Nov 10, 2022 | 13.74 | 13.99 | 13.54 | 13.88 | 1,707,190 | +0.49(+3.66%) |
Nov 09, 2022 | 13.70 | 14.05 | 13.30 | 13.39 | 2,896,580 | -0.45(-3.25%) |
Nov 08, 2022 | 13.86 | 13.95 | 13.55 | 13.84 | 7,658,803 | -0.46(-3.22%) |
Nov 07, 2022 | 15.44 | 15.49 | 14.00 | 14.30 | 3,085,262 | -2.29(-13.80%) |
Nov 04, 2022 | 16.69 | 17.27 | 16.25 | 16.59 | 593,166 | +0.30(+1.84%) |
Nov 03, 2022 | 16.31 | 16.67 | 15.77 | 16.29 | 835,015 | -0.35(-2.10%) |
Nov 02, 2022 | 17.86 | 16.64 | 1,117,151 | -1.02(-5.78%) |