Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.50 | 12.67 | 11.89 | 12.52 | 442,654 | +0.02(+0.16%) |
Jan 30, 2023 | 12.12 | 12.61 | 12.00 | 12.50 | 384,033 | +0.22(+1.79%) |
Jan 27, 2023 | 12.12 | 12.50 | 12.01 | 12.28 | 173,970 | +0.04(+0.33%) |
Jan 26, 2023 | 11.85 | 12.29 | 11.79 | 12.24 | 255,357 | +0.55(+4.70%) |
Jan 25, 2023 | 11.69 | 11.93 | 11.44 | 11.69 | 309,150 | -0.27(-2.26%) |
Jan 24, 2023 | 12.84 | 12.99 | 11.88 | 11.96 | 362,588 | -1.10(-8.42%) |
Jan 23, 2023 | 12.35 | 13.13 | 12.19 | 13.06 | 369,845 | +0.77(+6.27%) |
Jan 20, 2023 | 12.14 | 12.39 | 11.83 | 12.29 | 311,093 | +0.37(+3.10%) |
Jan 19, 2023 | 12.06 | 12.08 | 11.59 | 11.92 | 267,695 | -0.21(-1.73%) |
Jan 18, 2023 | 12.49 | 12.68 | 12.09 | 12.13 | 361,552 | -0.24(-1.94%) |
Jan 17, 2023 | 11.71 | 12.64 | 11.54 | 12.37 | 574,605 | +0.66(+5.64%) |
Jan 13, 2023 | 11.60 | 11.82 | 11.46 | 11.71 | 272,170 | +0.02(+0.17%) |
Jan 12, 2023 | 10.70 | 11.71 | 10.55 | 11.69 | 524,478 | +0.99(+9.25%) |
Jan 11, 2023 | 10.86 | 10.91 | 10.62 | 10.70 | 307,327 | -0.12(-1.11%) |
Jan 10, 2023 | 10.96 | 11.08 | 10.64 | 10.82 | 314,711 | -0.15(-1.37%) |
Jan 09, 2023 | 10.87 | 11.33 | 10.72 | 10.97 | 879,884 | +0.29(+2.72%) |
Jan 06, 2023 | 10.80 | 11.06 | 10.44 | 10.68 | 738,559 | -0.03(-0.28%) |
Jan 05, 2023 | 11.42 | 11.42 | 10.62 | 10.71 | 475,214 | -0.89(-7.67%) |
Jan 04, 2023 | 11.37 | 11.70 | 10.87 | 11.60 | 350,963 | +0.37(+3.29%) |
Jan 03, 2023 | 11.48 | 11.88 | 11.11 | 11.23 | 348,224 | +0.01(+0.09%) |
Dec 30, 2022 | 11.16 | 11.39 | 11.02 | 11.22 | 243,300 | -0.11(-0.97%) |
Dec 29, 2022 | 11.02 | 11.36 | 10.91 | 11.33 | 276,556 | +0.44(+4.04%) |
Dec 28, 2022 | 10.99 | 11.39 | 10.71 | 10.89 | 406,785 | -0.10(-0.91%) |
Dec 27, 2022 | 10.55 | 11.02 | 10.31 | 10.99 | 431,278 | +0.42(+3.97%) |
Dec 23, 2022 | 10.95 | 10.95 | 10.44 | 10.57 | 300,433 | -0.44(-4.00%) |
Dec 22, 2022 | 10.63 | 11.02 | 10.53 | 11.01 | 392,877 | +0.16(+1.47%) |
Dec 21, 2022 | 10.56 | 11.09 | 10.49 | 10.85 | 433,126 | +0.32(+3.04%) |
Dec 20, 2022 | 10.30 | 10.57 | 10.13 | 10.53 | 646,726 | +0.11(+1.06%) |
Dec 19, 2022 | 10.89 | 10.89 | 10.30 | 10.42 | 692,254 | -0.32(-2.98%) |
Dec 16, 2022 | 11.12 | 11.26 | 10.56 | 10.74 | 1,484,726 | -0.44(-3.94%) |
Dec 15, 2022 | 11.63 | 11.69 | 11.07 | 11.18 | 884,860 | -0.73(-6.13%) |
Dec 14, 2022 | 12.17 | 12.28 | 11.82 | 11.91 | 480,614 | -0.15(-1.24%) |
Dec 13, 2022 | 11.87 | 12.23 | 11.68 | 12.06 | 720,105 | +0.87(+7.77%) |
Dec 12, 2022 | 11.28 | 11.48 | 11.08 | 11.19 | 415,620 | -0.14(-1.24%) |
Dec 09, 2022 | 11.53 | 11.82 | 11.21 | 11.33 | 357,369 | -0.36(-3.08%) |
Dec 08, 2022 | 11.49 | 11.85 | 11.35 | 11.69 | 387,083 | +0.26(+2.27%) |
Dec 07, 2022 | 11.70 | 12.00 | 11.37 | 11.43 | 437,615 | -0.31(-2.64%) |
Dec 06, 2022 | 11.81 | 11.81 | 11.46 | 11.74 | 507,414 | -0.10(-0.84%) |
Dec 05, 2022 | 12.03 | 12.13 | 11.64 | 11.84 | 407,374 | -0.38(-3.11%) |
Dec 02, 2022 | 12.15 | 12.29 | 11.85 | 12.22 | 517,224 | -0.19(-1.53%) |
Dec 01, 2022 | 12.86 | 13.13 | 12.26 | 12.41 | 451,202 | -0.33(-2.59%) |
Nov 30, 2022 | 11.89 | 12.97 | 11.85 | 12.74 | 528,374 | +0.81(+6.79%) |
Nov 29, 2022 | 12.07 | 12.34 | 11.88 | 11.93 | 264,866 | -0.19(-1.57%) |
Nov 28, 2022 | 12.07 | 12.54 | 12.04 | 12.12 | 386,833 | -0.26(-2.10%) |
Nov 25, 2022 | 12.68 | 12.75 | 12.33 | 12.38 | 130,845 | -0.37(-2.90%) |
Nov 23, 2022 | 12.32 | 12.95 | 12.32 | 12.75 | 371,762 | +0.33(+2.66%) |
Nov 22, 2022 | 12.32 | 12.59 | 12.21 | 12.42 | 394,768 | +0.16(+1.31%) |
Nov 21, 2022 | 12.48 | 12.64 | 12.18 | 12.26 | 564,194 | -0.34(-2.70%) |
Nov 18, 2022 | 13.00 | 13.00 | 12.27 | 12.60 | 313,910 | +0.00(+0.00%) |
Nov 17, 2022 | 12.48 | 12.86 | 12.13 | 12.60 | 359,810 | -0.16(-1.25%) |
Nov 16, 2022 | 13.21 | 13.46 | 12.68 | 12.76 | 411,445 | -0.65(-4.85%) |
Nov 15, 2022 | 13.67 | 14.14 | 13.19 | 13.41 | 706,279 | +0.11(+0.83%) |
Nov 14, 2022 | 13.18 | 13.76 | 12.94 | 13.30 | 814,847 | +0.07(+0.53%) |
Nov 11, 2022 | 12.49 | 13.57 | 12.33 | 13.23 | 910,904 | +0.76(+6.09%) |
Nov 10, 2022 | 11.60 | 12.59 | 11.39 | 12.47 | 742,394 | +1.53(+13.99%) |
Nov 09, 2022 | 10.92 | 11.03 | 10.68 | 10.94 | 514,426 | -0.11(-1.00%) |
Nov 08, 2022 | 10.85 | 11.08 | 10.29 | 11.05 | 858,234 | +0.33(+3.08%) |
Nov 07, 2022 | 11.60 | 11.63 | 10.65 | 10.72 | 1,210,377 | -0.86(-7.43%) |
Nov 04, 2022 | 11.70 | 12.10 | 10.75 | 11.58 | 1,030,561 | -0.51(-4.22%) |
Nov 03, 2022 | 12.52 | 12.63 | 12.01 | 12.09 | 689,244 | -0.73(-5.69%) |
Nov 02, 2022 | 13.50 | 13.70 | 12.81 | 12.82 | 407,050 | -0.74(-5.46%) |