Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.57 | 13.77 | 13.28 | 13.64 | 687,896 | +0.18(+1.34%) |
Jan 30, 2023 | 13.52 | 13.74 | 13.34 | 13.46 | 512,311 | -0.30(-2.18%) |
Jan 27, 2023 | 13.34 | 14.12 | 13.32 | 13.76 | 1,026,353 | +0.30(+2.23%) |
Jan 26, 2023 | 13.41 | 13.71 | 13.05 | 13.46 | 790,166 | +0.34(+2.59%) |
Jan 25, 2023 | 13.03 | 13.22 | 12.30 | 13.12 | 918,834 | -0.22(-1.65%) |
Jan 24, 2023 | 13.20 | 13.65 | 12.98 | 13.34 | 1,265,632 | +0.10(+0.76%) |
Jan 23, 2023 | 12.59 | 13.43 | 12.45 | 13.24 | 1,354,241 | +0.73(+5.84%) |
Jan 20, 2023 | 12.32 | 12.55 | 12.17 | 12.51 | 536,292 | +0.24(+1.96%) |
Jan 19, 2023 | 12.38 | 12.60 | 12.18 | 12.27 | 758,708 | -0.19(-1.52%) |
Jan 18, 2023 | 12.94 | 13.04 | 12.37 | 12.46 | 1,280,634 | -0.14(-1.11%) |
Jan 17, 2023 | 11.71 | 12.68 | 11.55 | 12.60 | 1,406,396 | +0.59(+4.91%) |
Jan 13, 2023 | 11.26 | 12.01 | 11.26 | 12.01 | 754,009 | +0.45(+3.89%) |
Jan 12, 2023 | 11.72 | 11.72 | 11.24 | 11.56 | 674,908 | -0.16(-1.37%) |
Jan 11, 2023 | 11.51 | 12.01 | 11.35 | 11.72 | 647,375 | +0.30(+2.63%) |
Jan 10, 2023 | 11.71 | 11.82 | 11.28 | 11.42 | 850,185 | -0.43(-3.63%) |
Jan 09, 2023 | 11.38 | 11.86 | 11.31 | 11.85 | 1,246,341 | +0.65(+5.80%) |
Jan 06, 2023 | 10.82 | 11.20 | 10.48 | 11.20 | 785,239 | +0.46(+4.28%) |
Jan 05, 2023 | 11.91 | 11.96 | 10.73 | 10.74 | 930,930 | -1.37(-11.31%) |
Jan 04, 2023 | 12.00 | 12.20 | 11.77 | 12.11 | 1,001,724 | +0.19(+1.59%) |
Jan 03, 2023 | 12.55 | 12.58 | 11.67 | 11.92 | 1,510,208 | -0.51(-4.10%) |
Dec 30, 2022 | 11.88 | 12.47 | 11.84 | 12.43 | 724,737 | +0.22(+1.80%) |
Dec 29, 2022 | 11.54 | 12.30 | 11.46 | 12.21 | 935,023 | +0.77(+6.73%) |
Dec 28, 2022 | 11.77 | 11.91 | 11.28 | 11.44 | 901,294 | -0.42(-3.54%) |
Dec 27, 2022 | 12.09 | 12.09 | 11.59 | 11.86 | 950,310 | -0.41(-3.34%) |
Dec 23, 2022 | 12.31 | 12.44 | 12.02 | 12.27 | 660,817 | -0.20(-1.60%) |
Dec 22, 2022 | 12.50 | 12.60 | 12.17 | 12.47 | 777,960 | -0.32(-2.50%) |
Dec 21, 2022 | 12.18 | 12.80 | 12.00 | 12.79 | 1,023,576 | +0.61(+5.01%) |
Dec 20, 2022 | 12.16 | 12.46 | 12.00 | 12.18 | 987,451 | -0.18(-1.46%) |
Dec 19, 2022 | 12.70 | 12.71 | 12.28 | 12.36 | 1,220,074 | -0.41(-3.21%) |
Dec 16, 2022 | 12.69 | 13.07 | 12.47 | 12.77 | 2,902,537 | -0.05(-0.39%) |
Dec 15, 2022 | 13.00 | 13.18 | 12.03 | 12.82 | 3,968,324 | -0.67(-4.97%) |
Dec 14, 2022 | 13.41 | 13.79 | 13.28 | 13.49 | 1,450,415 | +0.00(+0.00%) |
Dec 13, 2022 | 14.27 | 14.45 | 13.15 | 13.49 | 1,905,226 | -0.21(-1.53%) |
Dec 12, 2022 | 13.20 | 14.15 | 13.20 | 13.70 | 2,580,355 | +0.65(+4.98%) |
Dec 09, 2022 | 12.37 | 13.28 | 12.34 | 13.05 | 2,029,509 | +0.61(+4.90%) |
Dec 08, 2022 | 12.14 | 12.61 | 11.77 | 12.44 | 964,872 | +0.54(+4.54%) |
Dec 07, 2022 | 11.52 | 12.27 | 11.40 | 11.90 | 1,552,318 | +0.23(+1.97%) |
Dec 06, 2022 | 11.38 | 11.68 | 10.85 | 11.67 | 1,486,974 | +0.27(+2.37%) |
Dec 05, 2022 | 11.78 | 11.96 | 11.35 | 11.40 | 1,660,530 | -0.50(-4.20%) |
Dec 02, 2022 | 11.80 | 12.62 | 11.64 | 11.90 | 4,974,968 | +2.00(+20.20%) |
Dec 01, 2022 | 9.550 | 9.970 | 9.445 | 9.900 | 1,823,416 | +0.37(+3.88%) |
Nov 30, 2022 | 9.290 | 9.535 | 8.860 | 9.530 | 1,674,353 | +0.30(+3.25%) |
Nov 29, 2022 | 9.560 | 9.768 | 9.220 | 9.230 | 792,295 | -0.33(-3.45%) |
Nov 28, 2022 | 9.820 | 10.15 | 9.530 | 9.560 | 943,262 | -0.40(-4.02%) |
Nov 25, 2022 | 9.810 | 9.960 | 9.730 | 9.960 | 317,688 | +0.08(+0.81%) |
Nov 23, 2022 | 9.480 | 10.14 | 9.380 | 9.880 | 989,547 | +0.41(+4.33%) |
Nov 22, 2022 | 9.390 | 9.500 | 9.190 | 9.470 | 543,260 | +0.14(+1.50%) |
Nov 21, 2022 | 9.300 | 9.490 | 9.070 | 9.330 | 776,785 | -0.02(-0.21%) |
Nov 18, 2022 | 9.750 | 9.800 | 9.215 | 9.350 | 1,505,317 | -0.16(-1.68%) |
Nov 17, 2022 | 9.550 | 9.830 | 9.330 | 9.510 | 1,248,134 | -0.37(-3.74%) |
Nov 16, 2022 | 10.58 | 10.58 | 9.850 | 9.880 | 742,803 | -0.84(-7.84%) |
Nov 15, 2022 | 10.55 | 10.89 | 10.51 | 10.72 | 1,174,480 | +0.59(+5.82%) |
Nov 14, 2022 | 9.920 | 10.21 | 9.080 | 10.13 | 1,982,446 | +0.03(+0.30%) |
Nov 11, 2022 | 9.590 | 10.48 | 9.190 | 10.10 | 3,017,286 | +0.66(+6.99%) |
Nov 10, 2022 | 9.400 | 10.00 | 9.230 | 9.440 | 4,219,131 | +0.74(+8.51%) |
Nov 09, 2022 | 9.190 | 9.200 | 8.420 | 8.700 | 2,664,081 | -0.62(-6.65%) |
Nov 08, 2022 | 9.430 | 9.812 | 9.120 | 9.320 | 2,680,438 | +0.07(+0.76%) |
Nov 07, 2022 | 9.680 | 9.780 | 9.115 | 9.250 | 1,671,078 | -0.42(-4.34%) |
Nov 04, 2022 | 10.30 | 10.40 | 9.400 | 9.670 | 1,803,804 | -0.44(-4.35%) |
Nov 03, 2022 | 10.51 | 10.65 | 10.09 | 10.11 | 1,059,602 | -0.49(-4.62%) |
Nov 02, 2022 | 11.84 | 10.53 | 10.60 | 1,436,060 | -1.24(-10.47%) |