Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.26 | 13.31 | 13.23 | 13.30 | 225,266 | +0.09(+0.68%) |
Jan 30, 2023 | 13.35 | 13.44 | 13.20 | 13.21 | 238,451 | -0.21(-1.58%) |
Jan 27, 2023 | 13.30 | 13.46 | 13.30 | 13.42 | 168,135 | +0.11(+0.85%) |
Jan 26, 2023 | 13.22 | 13.31 | 13.21 | 13.31 | 183,867 | +0.13(+0.99%) |
Jan 25, 2023 | 13.15 | 13.18 | 13.07 | 13.18 | 286,948 | -0.02(-0.13%) |
Jan 24, 2023 | 13.23 | 13.28 | 13.18 | 13.20 | 299,656 | -0.03(-0.26%) |
Jan 23, 2023 | 13.09 | 13.26 | 13.09 | 13.23 | 505,442 | +0.15(+1.13%) |
Jan 20, 2023 | 12.96 | 13.09 | 12.91 | 13.09 | 315,121 | +0.17(+1.28%) |
Jan 19, 2023 | 13.02 | 13.03 | 12.89 | 12.92 | 182,302 | -0.14(-1.06%) |
Jan 18, 2023 | 13.19 | 13.24 | 13.04 | 13.06 | 116,686 | -0.07(-0.53%) |
Jan 17, 2023 | 13.07 | 13.23 | 13.07 | 13.13 | 200,079 | +0.07(+0.53%) |
Jan 13, 2023 | 13.05 | 13.09 | 12.95 | 13.06 | 208,649 | -0.13(-0.99%) |
Jan 12, 2023 | 13.02 | 13.19 | 12.96 | 13.19 | 304,006 | +0.20(+1.54%) |
Jan 11, 2023 | 12.77 | 12.99 | 12.77 | 12.99 | 282,800 | +0.28(+2.19%) |
Jan 10, 2023 | 12.67 | 12.72 | 12.62 | 12.71 | 246,057 | +0.09(+0.69%) |
Jan 09, 2023 | 12.62 | 12.68 | 12.57 | 12.62 | 174,414 | +0.08(+0.62%) |
Jan 06, 2023 | 12.60 | 12.62 | 12.50 | 12.55 | 185,071 | +0.05(+0.42%) |
Jan 05, 2023 | 12.61 | 12.61 | 12.49 | 12.49 | 220,137 | -0.13(-1.03%) |
Jan 04, 2023 | 12.47 | 12.66 | 12.47 | 12.62 | 243,113 | +0.22(+1.75%) |
Jan 03, 2023 | 12.42 | 12.49 | 12.34 | 12.41 | 301,664 | +0.12(+0.99%) |
Dec 30, 2022 | 12.36 | 12.46 | 12.25 | 12.29 | 949,778 | -0.10(-0.84%) |
Dec 29, 2022 | 12.32 | 12.45 | 12.32 | 12.39 | 452,071 | +0.16(+1.35%) |
Dec 28, 2022 | 12.41 | 12.41 | 12.21 | 12.23 | 439,247 | -0.14(-1.10%) |
Dec 27, 2022 | 12.42 | 12.46 | 12.33 | 12.36 | 348,424 | -0.03(-0.20%) |
Dec 23, 2022 | 12.18 | 12.40 | 12.18 | 12.39 | 110,841 | +0.19(+1.59%) |
Dec 22, 2022 | 12.22 | 12.22 | 11.99 | 12.19 | 248,746 | -0.08(-0.69%) |
Dec 21, 2022 | 12.24 | 12.40 | 12.24 | 12.28 | 303,379 | +0.09(+0.76%) |
Dec 20, 2022 | 12.05 | 12.20 | 12.03 | 12.18 | 248,883 | +0.11(+0.91%) |
Dec 19, 2022 | 12.29 | 12.29 | 12.02 | 12.08 | 239,248 | -0.20(-1.65%) |
Dec 16, 2022 | 12.33 | 12.33 | 12.18 | 12.28 | 289,996 | -0.17(-1.35%) |
Dec 15, 2022 | 12.44 | 12.47 | 12.38 | 12.45 | 433,758 | -0.05(-0.40%) |
Dec 14, 2022 | 12.62 | 12.62 | 12.43 | 12.50 | 483,040 | -0.10(-0.80%) |
Dec 13, 2022 | 12.79 | 12.83 | 12.59 | 12.60 | 311,090 | +0.03(+0.27%) |
Dec 12, 2022 | 12.56 | 12.61 | 12.50 | 12.56 | 209,400 | +0.03(+0.20%) |
Dec 09, 2022 | 12.49 | 12.58 | 12.49 | 12.54 | 226,058 | +0.05(+0.41%) |
Dec 08, 2022 | 12.46 | 12.56 | 12.46 | 12.49 | 224,855 | +0.07(+0.54%) |
Dec 07, 2022 | 12.40 | 12.53 | 12.36 | 12.42 | 822,941 | +0.01(+0.07%) |
Dec 06, 2022 | 12.72 | 12.73 | 12.38 | 12.41 | 314,834 | -0.28(-2.19%) |
Dec 05, 2022 | 12.93 | 12.93 | 12.69 | 12.69 | 401,185 | -0.23(-1.76%) |
Dec 02, 2022 | 12.86 | 12.96 | 12.81 | 12.92 | 177,095 | -0.01(-0.07%) |
Dec 01, 2022 | 13.03 | 13.10 | 12.93 | 12.93 | 299,686 | -0.09(-0.71%) |
Nov 30, 2022 | 12.87 | 13.02 | 12.76 | 13.02 | 176,723 | +0.17(+1.31%) |
Nov 29, 2022 | 12.83 | 12.91 | 12.83 | 12.85 | 138,774 | +0.03(+0.20%) |
Nov 28, 2022 | 13.04 | 13.05 | 12.79 | 12.83 | 211,666 | -0.28(-2.12%) |
Nov 25, 2022 | 13.05 | 13.11 | 13.04 | 13.10 | 92,663 | +0.07(+0.52%) |
Nov 23, 2022 | 13.01 | 13.05 | 12.97 | 13.04 | 340,527 | +0.03(+0.26%) |
Nov 22, 2022 | 12.88 | 13.00 | 12.88 | 13.00 | 233,810 | +0.19(+1.45%) |
Nov 21, 2022 | 12.78 | 12.85 | 12.78 | 12.82 | 160,036 | -0.01(-0.07%) |
Nov 18, 2022 | 12.88 | 12.93 | 12.79 | 12.83 | 160,157 | +0.00(+0.00%) |
Nov 17, 2022 | 12.80 | 12.84 | 12.68 | 12.83 | 141,543 | -0.05(-0.39%) |
Nov 16, 2022 | 12.87 | 12.94 | 12.83 | 12.88 | 170,883 | -0.01(-0.07%) |
Nov 15, 2022 | 12.90 | 13.04 | 12.83 | 12.88 | 116,523 | +0.13(+1.06%) |
Nov 14, 2022 | 12.91 | 12.91 | 12.75 | 12.75 | 185,817 | -0.17(-1.31%) |
Nov 11, 2022 | 12.84 | 12.97 | 12.81 | 12.92 | 176,551 | +0.13(+1.06%) |
Nov 10, 2022 | 12.85 | 12.91 | 12.68 | 12.78 | 886,987 | +0.24(+1.95%) |
Nov 09, 2022 | 12.63 | 12.78 | 12.52 | 12.54 | 125,552 | -0.11(-0.87%) |
Nov 08, 2022 | 12.83 | 12.84 | 12.59 | 12.65 | 515,544 | -0.23(-1.77%) |
Nov 07, 2022 | 12.73 | 12.91 | 12.70 | 12.88 | 403,297 | +0.22(+1.73%) |
Nov 04, 2022 | 12.62 | 12.91 | 12.53 | 12.66 | 314,355 | +0.18(+1.42%) |
Nov 03, 2022 | 12.30 | 12.53 | 12.28 | 12.48 | 270,252 | +0.11(+0.89%) |
Nov 02, 2022 | 12.48 | 12.61 | 12.31 | 12.37 | 678,380 | -0.13(-1.08%) |