Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.50 | 12.79 | 12.40 | 12.74 | 290,838 | +0.08(+0.63%) |
Jan 30, 2023 | 12.50 | 12.84 | 12.48 | 12.66 | 381,630 | +0.06(+0.48%) |
Jan 27, 2023 | 12.76 | 12.76 | 12.53 | 12.60 | 201,328 | -0.22(-1.72%) |
Jan 26, 2023 | 12.83 | 12.84 | 12.63 | 12.82 | 330,052 | -0.08(-0.62%) |
Jan 25, 2023 | 12.46 | 12.91 | 12.38 | 12.90 | 483,323 | +0.31(+2.46%) |
Jan 24, 2023 | 12.27 | 12.67 | 12.17 | 12.59 | 473,635 | +0.23(+1.86%) |
Jan 23, 2023 | 12.10 | 12.36 | 12.04 | 12.36 | 504,132 | +0.09(+0.73%) |
Jan 20, 2023 | 11.91 | 12.27 | 11.87 | 12.27 | 380,237 | +0.19(+1.57%) |
Jan 19, 2023 | 11.90 | 12.13 | 11.84 | 12.08 | 393,278 | +0.21(+1.77%) |
Jan 18, 2023 | 11.90 | 12.34 | 11.72 | 11.87 | 952,225 | +0.18(+1.54%) |
Jan 17, 2023 | 11.79 | 11.83 | 11.45 | 11.69 | 669,616 | -0.17(-1.43%) |
Jan 16, 2023 | 11.96 | 12.05 | 11.73 | 11.86 | 236,701 | -0.23(-1.90%) |
Jan 13, 2023 | 12.02 | 12.35 | 11.95 | 12.09 | 1,025,655 | +0.12(+1.00%) |
Jan 12, 2023 | 11.88 | 12.03 | 11.73 | 11.97 | 896,325 | +0.32(+2.75%) |
Jan 11, 2023 | 12.08 | 12.11 | 11.57 | 11.65 | 651,069 | -0.43(-3.56%) |
Jan 10, 2023 | 11.68 | 12.08 | 11.59 | 12.08 | 426,342 | +0.39(+3.34%) |
Jan 09, 2023 | 12.14 | 12.14 | 11.62 | 11.69 | 344,911 | -0.30(-2.50%) |
Jan 06, 2023 | 11.90 | 12.16 | 11.75 | 11.99 | 488,588 | +0.21(+1.78%) |
Jan 05, 2023 | 11.76 | 11.81 | 11.56 | 11.78 | 514,583 | -0.18(-1.51%) |
Jan 04, 2023 | 11.83 | 11.98 | 11.72 | 11.96 | 494,419 | +0.34(+2.93%) |
Jan 03, 2023 | 11.58 | 12.10 | 11.51 | 11.62 | 449,748 | +0.33(+2.92%) |
Dec 30, 2022 | 11.29 | 0 | +0.01(+0.09%) | |||
Dec 29, 2022 | 11.33 | 11.48 | 11.25 | 11.28 | 199,634 | +0.00(+0.00%) |
Dec 28, 2022 | 11.40 | 11.48 | 11.24 | 11.28 | 291,422 | -0.12(-1.05%) |
Dec 23, 2022 | 11.40 | 0 | +0.21(+1.88%) | |||
Dec 22, 2022 | 11.13 | 11.20 | 10.82 | 11.19 | 505,651 | -0.11(-0.97%) |
Dec 21, 2022 | 11.43 | 11.52 | 11.20 | 11.30 | 368,920 | -0.06(-0.53%) |
Dec 20, 2022 | 10.93 | 11.47 | 10.90 | 11.36 | 921,377 | +0.64(+5.97%) |
Dec 19, 2022 | 11.22 | 11.34 | 10.69 | 10.72 | 517,107 | -0.56(-4.96%) |
Dec 16, 2022 | 10.90 | 11.54 | 10.85 | 11.28 | 1,628,830 | +0.33(+3.01%) |
Dec 15, 2022 | 10.89 | 11.39 | 10.82 | 10.95 | 634,506 | -0.15(-1.35%) |
Dec 14, 2022 | 11.25 | 11.25 | 10.91 | 11.10 | 303,269 | -0.22(-1.94%) |
Dec 13, 2022 | 11.56 | 11.70 | 11.14 | 11.32 | 434,305 | +0.21(+1.89%) |
Dec 12, 2022 | 11.00 | 11.19 | 10.96 | 11.11 | 298,541 | -0.08(-0.71%) |
Dec 09, 2022 | 11.52 | 11.76 | 11.17 | 11.19 | 403,151 | -0.18(-1.58%) |
Dec 08, 2022 | 11.25 | 11.43 | 11.18 | 11.37 | 556,342 | +0.27(+2.43%) |
Dec 07, 2022 | 11.01 | 11.29 | 10.99 | 11.10 | 545,100 | +0.15(+1.37%) |
Dec 06, 2022 | 11.10 | 11.20 | 10.91 | 10.95 | 418,838 | +0.03(+0.27%) |
Dec 05, 2022 | 11.14 | 11.14 | 10.87 | 10.92 | 371,420 | -0.28(-2.50%) |
Dec 02, 2022 | 10.96 | 11.35 | 10.81 | 11.20 | 456,307 | -0.07(-0.62%) |
Dec 01, 2022 | 10.61 | 11.27 | 10.57 | 11.27 | 615,592 | +0.96(+9.31%) |
Nov 30, 2022 | 10.14 | 10.44 | 10.04 | 10.31 | 786,827 | +0.28(+2.79%) |
Nov 29, 2022 | 9.900 | 10.07 | 9.840 | 10.03 | 345,489 | +0.29(+2.98%) |
Nov 28, 2022 | 10.10 | 10.15 | 9.640 | 9.740 | 1,218,007 | -0.47(-4.60%) |
Nov 25, 2022 | 10.20 | 10.26 | 10.11 | 10.21 | 188,352 | -0.11(-1.07%) |
Nov 24, 2022 | 10.39 | 10.50 | 10.26 | 10.32 | 98,480 | +0.12(+1.18%) |
Nov 23, 2022 | 10.23 | 10.38 | 10.01 | 10.20 | 542,515 | -0.03(-0.29%) |
Nov 22, 2022 | 9.400 | 10.31 | 9.400 | 10.23 | 518,384 | +0.91(+9.76%) |
Nov 21, 2022 | 9.080 | 9.330 | 9.080 | 9.320 | 218,932 | +0.18(+1.97%) |
Nov 18, 2022 | 8.940 | 9.150 | 8.900 | 9.140 | 302,109 | +0.19(+2.12%) |
Nov 17, 2022 | 9.040 | 9.080 | 8.870 | 8.950 | 217,839 | -0.27(-2.93%) |
Nov 16, 2022 | 9.240 | 9.310 | 9.140 | 9.220 | 186,682 | -0.10(-1.07%) |
Nov 15, 2022 | 9.600 | 9.600 | 9.260 | 9.320 | 397,390 | -0.18(-1.89%) |
Nov 14, 2022 | 9.360 | 9.530 | 9.290 | 9.500 | 557,226 | +0.08(+0.85%) |
Nov 11, 2022 | 9.330 | 9.450 | 9.200 | 9.420 | 380,281 | +0.11(+1.18%) |
Nov 10, 2022 | 9.330 | 9.380 | 8.930 | 9.310 | 521,195 | +0.47(+5.32%) |
Nov 09, 2022 | 8.970 | 9.130 | 8.810 | 8.840 | 327,037 | -0.16(-1.78%) |
Nov 08, 2022 | 8.500 | 9.150 | 8.450 | 9.000 | 606,120 | +0.49(+5.76%) |
Nov 07, 2022 | 8.440 | 8.550 | 8.350 | 8.510 | 412,788 | +0.17(+2.04%) |
Nov 04, 2022 | 7.920 | 8.370 | 7.910 | 8.340 | 1,170,262 | +0.77(+10.17%) |
Nov 03, 2022 | 7.640 | 7.830 | 7.500 | 7.570 | 572,829 | -0.18(-2.32%) |
Nov 02, 2022 | 8.420 | 8.430 | 7.750 | 7.750 | 1,027,633 | -0.58(-6.96%) |