Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.59 | 14.99 | 14.53 | 14.90 | 219,306 | +0.32(+2.19%) |
Jan 30, 2023 | 14.78 | 14.78 | 14.30 | 14.58 | 199,243 | -0.34(-2.28%) |
Jan 27, 2023 | 14.89 | 15.16 | 14.82 | 14.92 | 167,128 | -0.06(-0.40%) |
Jan 26, 2023 | 15.48 | 15.80 | 14.96 | 14.98 | 243,778 | -0.41(-2.66%) |
Jan 25, 2023 | 14.86 | 15.39 | 14.41 | 15.39 | 167,303 | +0.39(+2.60%) |
Jan 24, 2023 | 14.45 | 15.02 | 14.21 | 15.00 | 170,636 | +0.53(+3.66%) |
Jan 23, 2023 | 13.86 | 14.58 | 13.76 | 14.47 | 306,898 | +0.67(+4.86%) |
Jan 20, 2023 | 13.83 | 13.95 | 13.65 | 13.80 | 84,051 | +0.15(+1.10%) |
Jan 19, 2023 | 13.72 | 14.03 | 13.41 | 13.65 | 197,544 | -0.24(-1.73%) |
Jan 18, 2023 | 14.19 | 14.19 | 13.62 | 13.89 | 230,901 | -0.17(-1.21%) |
Jan 17, 2023 | 13.73 | 14.08 | 13.70 | 14.06 | 182,400 | +0.54(+3.99%) |
Jan 13, 2023 | 13.67 | 13.84 | 13.42 | 13.52 | 75,516 | -0.30(-2.17%) |
Jan 12, 2023 | 13.37 | 13.86 | 13.36 | 13.82 | 140,323 | +0.47(+3.52%) |
Jan 11, 2023 | 13.23 | 13.94 | 13.18 | 13.35 | 212,512 | +0.19(+1.44%) |
Jan 10, 2023 | 13.01 | 13.24 | 12.97 | 13.16 | 67,347 | +0.08(+0.61%) |
Jan 09, 2023 | 13.31 | 13.77 | 13.07 | 13.08 | 151,097 | -0.06(-0.46%) |
Jan 06, 2023 | 13.00 | 13.35 | 12.94 | 13.14 | 150,696 | +0.29(+2.26%) |
Jan 05, 2023 | 12.70 | 13.05 | 12.63 | 12.85 | 74,927 | +0.06(+0.47%) |
Jan 04, 2023 | 12.94 | 13.12 | 12.79 | 12.79 | 65,442 | -0.06(-0.47%) |
Jan 03, 2023 | 12.89 | 13.07 | 12.68 | 12.85 | 94,822 | +0.18(+1.42%) |
Dec 30, 2022 | 12.63 | 12.78 | 12.49 | 12.67 | 106,931 | +0.04(+0.32%) |
Dec 29, 2022 | 12.44 | 12.77 | 12.20 | 12.63 | 71,314 | +0.36(+2.93%) |
Dec 28, 2022 | 12.85 | 12.94 | 12.19 | 12.27 | 75,968 | -0.54(-4.22%) |
Dec 27, 2022 | 12.76 | 12.94 | 12.68 | 12.81 | 105,991 | -0.06(-0.47%) |
Dec 23, 2022 | 12.70 | 12.95 | 12.55 | 12.87 | 93,327 | +0.18(+1.42%) |
Dec 22, 2022 | 12.46 | 12.71 | 12.38 | 12.69 | 117,456 | +0.08(+0.63%) |
Dec 21, 2022 | 12.79 | 12.83 | 12.54 | 12.61 | 99,106 | +0.02(+0.16%) |
Dec 20, 2022 | 12.15 | 12.74 | 11.99 | 12.59 | 230,201 | +0.38(+3.11%) |
Dec 19, 2022 | 12.47 | 12.47 | 12.06 | 12.21 | 149,449 | -0.29(-2.32%) |
Dec 16, 2022 | 11.90 | 12.52 | 11.90 | 12.50 | 210,720 | +0.21(+1.71%) |
Dec 15, 2022 | 12.32 | 12.44 | 12.16 | 12.29 | 83,483 | -0.26(-2.07%) |
Dec 14, 2022 | 12.43 | 12.67 | 12.14 | 12.55 | 120,229 | +0.08(+0.64%) |
Dec 13, 2022 | 12.46 | 12.57 | 12.22 | 12.47 | 154,060 | +0.08(+0.65%) |
Dec 12, 2022 | 12.24 | 12.50 | 11.95 | 12.39 | 65,813 | +0.16(+1.31%) |
Dec 09, 2022 | 12.44 | 12.77 | 12.20 | 12.23 | 133,293 | -0.30(-2.39%) |
Dec 08, 2022 | 12.61 | 12.82 | 12.23 | 12.53 | 189,494 | +0.05(+0.40%) |
Dec 07, 2022 | 12.24 | 12.50 | 12.05 | 12.48 | 98,565 | +0.05(+0.40%) |
Dec 06, 2022 | 12.32 | 12.51 | 12.03 | 12.43 | 127,629 | -0.15(-1.19%) |
Dec 05, 2022 | 12.51 | 13.18 | 12.48 | 12.58 | 153,756 | +0.31(+2.53%) |
Dec 02, 2022 | 11.41 | 12.36 | 10.64 | 12.27 | 166,483 | +0.05(+0.41%) |
Dec 01, 2022 | 12.32 | 12.32 | 11.83 | 12.22 | 84,581 | -0.02(-0.16%) |
Nov 30, 2022 | 11.77 | 12.25 | 11.45 | 12.24 | 84,500 | +0.39(+3.29%) |
Nov 29, 2022 | 11.63 | 11.89 | 11.49 | 11.85 | 55,753 | +0.26(+2.24%) |
Nov 28, 2022 | 11.60 | 11.81 | 11.11 | 11.59 | 63,625 | -0.16(-1.36%) |
Nov 25, 2022 | 11.89 | 11.94 | 11.69 | 11.75 | 13,385 | -0.17(-1.43%) |
Nov 23, 2022 | 11.89 | 12.06 | 11.66 | 11.92 | 36,429 | -0.02(-0.17%) |
Nov 22, 2022 | 12.24 | 12.27 | 11.64 | 11.94 | 75,302 | -0.28(-2.29%) |
Nov 21, 2022 | 11.76 | 12.30 | 11.67 | 12.22 | 80,744 | +0.24(+2.00%) |
Nov 18, 2022 | 12.65 | 12.68 | 11.94 | 11.98 | 84,803 | -0.38(-3.07%) |
Nov 17, 2022 | 11.97 | 12.48 | 11.37 | 12.36 | 81,933 | +0.12(+0.98%) |
Nov 16, 2022 | 12.10 | 12.48 | 11.50 | 12.24 | 124,842 | +0.05(+0.41%) |
Nov 15, 2022 | 12.26 | 12.31 | 11.94 | 12.19 | 136,923 | +0.33(+2.78%) |
Nov 14, 2022 | 11.64 | 12.68 | 11.27 | 11.86 | 127,502 | +0.03(+0.25%) |
Nov 11, 2022 | 11.45 | 11.95 | 11.33 | 11.83 | 362,583 | +0.46(+4.05%) |
Nov 10, 2022 | 10.75 | 11.63 | 10.74 | 11.37 | 260,060 | +0.77(+7.26%) |
Nov 09, 2022 | 10.03 | 10.70 | 9.840 | 10.60 | 222,235 | +0.84(+8.61%) |
Nov 08, 2022 | 10.06 | 10.16 | 9.619 | 9.760 | 105,175 | -0.33(-3.27%) |
Nov 07, 2022 | 10.10 | 10.26 | 9.860 | 10.09 | 97,878 | +0.18(+1.82%) |
Nov 04, 2022 | 9.890 | 10.51 | 9.620 | 9.910 | 47,724 | +0.22(+2.27%) |
Nov 03, 2022 | 9.750 | 9.820 | 9.490 | 9.690 | 89,096 | -0.17(-1.72%) |
Nov 02, 2022 | 10.18 | 9.790 | 9.860 | 118,811 | -0.34(-3.33%) |