Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.15 | 13.90 | 13.15 | 13.66 | 4,411,456 | +0.41(+3.09%) |
Jan 30, 2023 | 13.00 | 13.38 | 12.61 | 13.25 | 6,802,007 | -0.30(-2.21%) |
Jan 27, 2023 | 13.43 | 14.24 | 13.43 | 13.55 | 4,643,344 | -0.03(-0.22%) |
Jan 26, 2023 | 13.13 | 13.64 | 12.71 | 13.58 | 5,931,027 | +0.89(+7.01%) |
Jan 25, 2023 | 12.78 | 13.04 | 12.68 | 12.69 | 11,183,918 | -0.41(-3.13%) |
Jan 24, 2023 | 13.41 | 13.68 | 13.07 | 13.10 | 4,339,347 | -0.35(-2.60%) |
Jan 23, 2023 | 13.20 | 13.47 | 13.02 | 13.45 | 3,177,932 | +0.24(+1.82%) |
Jan 20, 2023 | 13.26 | 13.77 | 13.16 | 13.21 | 4,522,285 | +0.19(+1.46%) |
Jan 19, 2023 | 12.99 | 13.37 | 12.94 | 13.02 | 3,984,586 | +0.11(+0.85%) |
Jan 18, 2023 | 13.27 | 13.38 | 12.76 | 12.91 | 4,251,246 | -0.17(-1.30%) |
Jan 17, 2023 | 13.35 | 13.35 | 12.69 | 13.08 | 4,449,480 | -0.54(-3.96%) |
Jan 13, 2023 | 13.54 | 13.90 | 13.54 | 13.62 | 3,772,048 | +0.04(+0.29%) |
Jan 12, 2023 | 13.40 | 14.14 | 13.32 | 13.58 | 7,493,524 | -0.01(-0.07%) |
Jan 11, 2023 | 13.47 | 13.63 | 13.30 | 13.59 | 4,909,088 | -0.20(-1.45%) |
Jan 10, 2023 | 13.59 | 13.89 | 13.47 | 13.79 | 4,924,136 | +0.52(+3.92%) |
Jan 09, 2023 | 13.10 | 13.84 | 13.10 | 13.27 | 3,452,819 | +0.33(+2.55%) |
Jan 06, 2023 | 13.13 | 13.52 | 12.77 | 12.94 | 4,262,453 | -0.48(-3.58%) |
Jan 05, 2023 | 12.71 | 13.43 | 12.70 | 13.42 | 4,202,663 | +0.32(+2.44%) |
Jan 04, 2023 | 12.50 | 13.39 | 12.40 | 13.10 | 5,577,787 | +1.12(+9.35%) |
Jan 03, 2023 | 11.99 | 12.41 | 11.87 | 11.98 | 6,631,846 | +0.48(+4.17%) |
Dec 30, 2022 | 11.13 | 11.67 | 11.02 | 11.50 | 3,220,211 | +0.19(+1.68%) |
Dec 29, 2022 | 11.32 | 11.62 | 11.01 | 11.31 | 3,580,462 | +0.09(+0.80%) |
Dec 28, 2022 | 11.99 | 11.99 | 11.12 | 11.22 | 6,363,855 | -0.85(-7.04%) |
Dec 27, 2022 | 11.55 | 12.13 | 11.37 | 12.07 | 5,393,598 | +0.90(+8.06%) |
Dec 23, 2022 | 11.43 | 11.47 | 11.05 | 11.17 | 1,833,528 | -0.26(-2.27%) |
Dec 22, 2022 | 11.46 | 11.53 | 11.20 | 11.43 | 2,755,598 | +0.00(+0.00%) |
Dec 21, 2022 | 11.23 | 11.48 | 11.02 | 11.43 | 3,787,317 | +0.25(+2.24%) |
Dec 20, 2022 | 10.97 | 11.37 | 10.84 | 11.18 | 3,233,892 | +0.13(+1.18%) |
Dec 19, 2022 | 11.26 | 11.46 | 10.74 | 11.05 | 6,334,448 | -0.98(-8.15%) |
Dec 16, 2022 | 11.82 | 12.35 | 11.63 | 12.03 | 5,881,631 | +0.21(+1.78%) |
Dec 15, 2022 | 11.58 | 11.95 | 11.43 | 11.82 | 5,978,980 | +0.20(+1.72%) |
Dec 14, 2022 | 11.79 | 11.83 | 11.37 | 11.62 | 6,441,133 | -0.24(-2.02%) |
Dec 13, 2022 | 12.15 | 12.15 | 11.40 | 11.86 | 4,850,831 | +0.34(+2.95%) |
Dec 12, 2022 | 11.03 | 11.52 | 10.71 | 11.52 | 7,662,791 | +0.20(+1.77%) |
Dec 09, 2022 | 11.32 | 12.18 | 11.21 | 11.32 | 10,259,358 | -0.28(-2.41%) |
Dec 08, 2022 | 11.00 | 12.05 | 11.00 | 11.60 | 21,926,628 | +1.20(+11.54%) |
Dec 07, 2022 | 9.650 | 10.40 | 9.450 | 10.40 | 11,876,599 | +0.34(+3.38%) |
Dec 06, 2022 | 9.650 | 10.07 | 9.595 | 10.06 | 8,219,739 | +0.53(+5.56%) |
Dec 05, 2022 | 9.500 | 9.650 | 9.115 | 9.530 | 11,145,190 | +0.53(+5.89%) |
Dec 02, 2022 | 8.720 | 9.110 | 8.565 | 9.000 | 5,727,914 | +0.25(+2.86%) |
Dec 01, 2022 | 8.380 | 8.790 | 8.300 | 8.750 | 4,704,764 | +0.22(+2.58%) |
Nov 30, 2022 | 8.100 | 8.555 | 7.960 | 8.530 | 9,986,932 | +0.58(+7.30%) |
Nov 29, 2022 | 7.520 | 8.090 | 7.470 | 7.950 | 8,572,393 | +0.71(+9.81%) |
Nov 28, 2022 | 7.090 | 7.370 | 6.700 | 7.240 | 9,129,460 | +0.65(+9.86%) |
Nov 25, 2022 | 6.810 | 6.945 | 6.575 | 6.590 | 3,186,931 | -0.16(-2.37%) |
Nov 23, 2022 | 6.780 | 6.810 | 6.545 | 6.750 | 1,753,117 | +0.08(+1.20%) |
Nov 22, 2022 | 6.760 | 6.790 | 6.545 | 6.670 | 3,120,937 | -0.16(-2.34%) |
Nov 21, 2022 | 7.080 | 7.085 | 6.760 | 6.830 | 3,498,227 | -0.60(-8.08%) |
Nov 18, 2022 | 7.610 | 7.700 | 7.265 | 7.430 | 3,108,380 | -0.21(-2.75%) |
Nov 17, 2022 | 7.120 | 7.900 | 7.100 | 7.640 | 4,464,114 | +0.22(+2.96%) |
Nov 16, 2022 | 7.460 | 7.705 | 7.180 | 7.420 | 2,959,394 | -0.14(-1.85%) |
Nov 15, 2022 | 7.670 | 7.895 | 7.545 | 7.560 | 6,849,361 | +0.20(+2.72%) |
Nov 14, 2022 | 7.500 | 7.690 | 7.260 | 7.360 | 5,156,450 | -0.02(-0.27%) |
Nov 11, 2022 | 7.020 | 7.495 | 6.945 | 7.380 | 6,068,750 | +0.81(+12.33%) |
Nov 10, 2022 | 6.280 | 6.570 | 6.230 | 6.570 | 5,158,890 | +0.52(+8.60%) |
Nov 09, 2022 | 6.220 | 6.250 | 5.970 | 6.050 | 2,890,719 | -0.35(-5.47%) |
Nov 08, 2022 | 6.360 | 6.550 | 6.140 | 6.400 | 3,602,833 | +0.01(+0.16%) |
Nov 07, 2022 | 6.600 | 6.720 | 6.380 | 6.390 | 7,003,642 | -0.04(-0.62%) |
Nov 04, 2022 | 6.550 | 6.630 | 6.210 | 6.430 | 4,346,904 | +0.53(+8.98%) |
Nov 03, 2022 | 5.910 | 6.075 | 5.750 | 5.900 | 4,664,570 | -0.11(-1.83%) |
Nov 02, 2022 | 5.660 | 6.200 | 5.480 | 6.010 | 5,649,661 | +0.31(+5.44%) |