Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.48 | 13.31 | 12.24 | 13.20 | 1,448,270 | +0.64(+5.09%) |
Jan 30, 2023 | 12.61 | 12.81 | 12.49 | 12.56 | 773,650 | -0.12(-0.92%) |
Jan 27, 2023 | 12.11 | 12.78 | 12.03 | 12.67 | 1,177,602 | +0.59(+4.92%) |
Jan 26, 2023 | 12.47 | 12.47 | 11.73 | 12.08 | 660,241 | -0.28(-2.26%) |
Jan 25, 2023 | 12.25 | 12.42 | 11.69 | 12.36 | 815,609 | +0.01(+0.07%) |
Jan 24, 2023 | 11.72 | 12.67 | 11.60 | 12.35 | 1,832,463 | +0.66(+5.62%) |
Jan 23, 2023 | 12.37 | 12.43 | 11.67 | 11.69 | 1,087,528 | -0.77(-6.21%) |
Jan 20, 2023 | 12.49 | 12.59 | 12.30 | 12.47 | 339,597 | +0.21(+1.69%) |
Jan 19, 2023 | 12.21 | 12.38 | 11.96 | 12.26 | 431,016 | -0.01(-0.07%) |
Jan 18, 2023 | 12.81 | 12.96 | 12.27 | 12.27 | 605,049 | -0.54(-4.22%) |
Jan 17, 2023 | 12.79 | 13.12 | 12.59 | 12.81 | 1,335,150 | +0.11(+0.85%) |
Jan 13, 2023 | 12.53 | 12.76 | 12.24 | 12.70 | 743,548 | +0.34(+2.77%) |
Jan 12, 2023 | 11.80 | 12.46 | 11.78 | 12.36 | 724,046 | +0.63(+5.38%) |
Jan 11, 2023 | 12.30 | 12.52 | 11.73 | 11.73 | 727,520 | -0.55(-4.48%) |
Jan 10, 2023 | 11.87 | 12.42 | 11.78 | 12.28 | 729,654 | +0.33(+2.79%) |
Jan 09, 2023 | 12.61 | 12.75 | 11.94 | 11.94 | 603,287 | -0.51(-4.12%) |
Jan 06, 2023 | 12.34 | 12.74 | 12.18 | 12.46 | 814,451 | +0.35(+2.90%) |
Jan 05, 2023 | 11.93 | 12.19 | 11.80 | 12.11 | 829,698 | +0.23(+1.97%) |
Jan 04, 2023 | 12.39 | 12.51 | 11.72 | 11.87 | 1,404,486 | -0.71(-5.66%) |
Jan 03, 2023 | 12.97 | 13.06 | 12.40 | 12.58 | 744,265 | -0.40(-3.05%) |
Dec 30, 2022 | 12.61 | 13.10 | 12.55 | 12.98 | 606,014 | +0.32(+2.56%) |
Dec 29, 2022 | 12.39 | 12.90 | 12.21 | 12.66 | 425,603 | +0.25(+2.03%) |
Dec 28, 2022 | 13.10 | 13.10 | 12.40 | 12.40 | 493,101 | -0.80(-6.07%) |
Dec 27, 2022 | 13.15 | 13.24 | 12.95 | 13.21 | 403,628 | +0.13(+0.96%) |
Dec 23, 2022 | 13.14 | 13.27 | 12.85 | 13.08 | 393,853 | +0.04(+0.35%) |
Dec 22, 2022 | 13.39 | 13.50 | 12.66 | 13.03 | 630,575 | -0.35(-2.62%) |
Dec 21, 2022 | 13.51 | 13.61 | 12.67 | 13.39 | 1,072,328 | -0.25(-1.85%) |
Dec 20, 2022 | 13.20 | 13.93 | 13.20 | 13.64 | 1,028,344 | +0.47(+3.56%) |
Dec 19, 2022 | 13.36 | 13.48 | 12.97 | 13.17 | 603,001 | -0.19(-1.42%) |
Dec 16, 2022 | 13.39 | 13.67 | 13.21 | 13.36 | 1,312,205 | -0.20(-1.46%) |
Dec 15, 2022 | 13.75 | 13.85 | 13.37 | 13.56 | 575,458 | -0.09(-0.66%) |
Dec 14, 2022 | 13.85 | 13.96 | 13.30 | 13.65 | 713,714 | -0.12(-0.85%) |
Dec 13, 2022 | 13.96 | 14.01 | 13.37 | 13.76 | 863,614 | +0.08(+0.59%) |
Dec 12, 2022 | 13.07 | 13.81 | 13.02 | 13.68 | 1,338,566 | +0.63(+4.83%) |
Dec 09, 2022 | 13.22 | 13.49 | 12.97 | 13.05 | 731,001 | -0.20(-1.50%) |
Dec 08, 2022 | 12.73 | 13.57 | 12.73 | 13.25 | 856,351 | +0.77(+6.13%) |
Dec 07, 2022 | 13.02 | 13.09 | 12.11 | 12.49 | 1,435,834 | -0.62(-4.74%) |
Dec 06, 2022 | 13.69 | 14.07 | 12.88 | 13.11 | 1,160,304 | -0.59(-4.28%) |
Dec 05, 2022 | 14.56 | 14.70 | 13.67 | 13.69 | 1,193,709 | -0.72(-5.00%) |
Dec 02, 2022 | 13.51 | 14.58 | 13.47 | 14.41 | 1,169,518 | +0.78(+5.75%) |
Dec 01, 2022 | 13.68 | 13.93 | 13.30 | 13.63 | 1,615,033 | +0.05(+0.33%) |
Nov 30, 2022 | 13.76 | 13.85 | 13.34 | 13.58 | 753,039 | -0.02(-0.13%) |
Nov 29, 2022 | 13.55 | 14.06 | 13.49 | 13.60 | 935,273 | +0.43(+3.28%) |
Nov 28, 2022 | 13.60 | 13.92 | 13.12 | 13.17 | 867,787 | -0.52(-3.82%) |
Nov 25, 2022 | 13.03 | 14.03 | 12.99 | 13.69 | 891,736 | +0.66(+5.04%) |
Nov 23, 2022 | 13.54 | 13.72 | 13.01 | 13.03 | 782,404 | -0.61(-4.49%) |
Nov 22, 2022 | 13.56 | 13.82 | 13.29 | 13.65 | 822,096 | +0.24(+1.81%) |
Nov 21, 2022 | 13.38 | 13.47 | 12.86 | 13.40 | 1,007,601 | +0.05(+0.41%) |
Nov 18, 2022 | 12.51 | 13.39 | 12.17 | 13.35 | 1,097,715 | +0.76(+6.01%) |
Nov 17, 2022 | 12.20 | 12.64 | 12.19 | 12.59 | 810,234 | +0.20(+1.60%) |
Nov 16, 2022 | 12.62 | 12.68 | 12.18 | 12.39 | 675,501 | -0.23(-1.78%) |
Nov 15, 2022 | 12.45 | 12.74 | 12.13 | 12.62 | 915,927 | +0.43(+3.55%) |
Nov 14, 2022 | 12.28 | 12.52 | 12.11 | 12.19 | 1,016,755 | +0.09(+0.74%) |
Nov 11, 2022 | 12.48 | 12.49 | 11.96 | 12.10 | 525,302 | -0.15(-1.25%) |
Nov 10, 2022 | 12.44 | 12.51 | 11.94 | 12.25 | 654,810 | +0.11(+0.89%) |
Nov 09, 2022 | 12.66 | 12.71 | 12.01 | 12.14 | 932,089 | -0.62(-4.87%) |
Nov 08, 2022 | 12.44 | 12.84 | 12.40 | 12.76 | 1,107,011 | +0.41(+3.28%) |
Nov 07, 2022 | 12.86 | 12.86 | 12.30 | 12.36 | 902,276 | -0.28(-2.21%) |
Nov 04, 2022 | 12.90 | 12.92 | 12.41 | 12.64 | 758,835 | +0.10(+0.79%) |
Nov 03, 2022 | 12.28 | 12.79 | 12.16 | 12.54 | 1,171,934 | +0.23(+1.90%) |
Nov 02, 2022 | 12.78 | 12.30 | 1,519,633 | -0.13(-1.01%) |