Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.86 | 15.10 | 14.69 | 15.08 | 581,383 | +0.39(+2.63%) |
Jan 30, 2023 | 14.76 | 14.78 | 14.60 | 14.69 | 204,339 | -0.11(-0.71%) |
Jan 27, 2023 | 14.50 | 14.89 | 14.35 | 14.79 | 321,021 | +0.34(+2.37%) |
Jan 26, 2023 | 14.25 | 14.45 | 14.08 | 14.45 | 232,819 | +0.20(+1.42%) |
Jan 25, 2023 | 14.00 | 14.27 | 13.85 | 14.25 | 292,163 | +0.17(+1.19%) |
Jan 24, 2023 | 14.20 | 14.28 | 13.98 | 14.08 | 219,040 | -0.13(-0.93%) |
Jan 23, 2023 | 14.06 | 14.43 | 13.86 | 14.21 | 337,522 | +0.13(+0.94%) |
Jan 20, 2023 | 14.15 | 14.31 | 13.62 | 14.08 | 670,568 | -0.06(-0.43%) |
Jan 19, 2023 | 14.49 | 14.49 | 14.11 | 14.14 | 759,812 | -0.35(-2.40%) |
Jan 18, 2023 | 15.07 | 15.11 | 14.22 | 14.49 | 947,711 | -0.49(-3.29%) |
Jan 17, 2023 | 14.47 | 14.99 | 14.47 | 14.99 | 644,435 | +0.54(+3.70%) |
Jan 13, 2023 | 14.37 | 14.71 | 14.35 | 14.45 | 592,816 | -0.10(-0.70%) |
Jan 12, 2023 | 14.09 | 14.55 | 14.02 | 14.55 | 562,898 | +0.67(+4.84%) |
Jan 11, 2023 | 13.48 | 13.90 | 13.48 | 13.88 | 359,686 | +0.52(+3.88%) |
Jan 10, 2023 | 13.04 | 13.37 | 12.96 | 13.36 | 540,562 | +0.33(+2.54%) |
Jan 09, 2023 | 13.20 | 13.20 | 12.93 | 13.03 | 347,348 | -0.01(-0.07%) |
Jan 06, 2023 | 12.72 | 13.04 | 12.63 | 13.04 | 342,102 | +0.44(+3.51%) |
Jan 05, 2023 | 12.84 | 12.84 | 12.44 | 12.60 | 462,465 | -0.20(-1.59%) |
Jan 04, 2023 | 12.28 | 12.88 | 12.23 | 12.80 | 643,727 | +0.64(+5.24%) |
Jan 03, 2023 | 11.77 | 12.22 | 11.70 | 12.17 | 977,989 | +0.82(+7.27%) |
Dec 30, 2022 | 11.47 | 11.58 | 11.24 | 11.34 | 329,531 | -0.20(-1.69%) |
Dec 29, 2022 | 11.43 | 11.68 | 11.32 | 11.54 | 348,404 | +0.09(+0.74%) |
Dec 28, 2022 | 11.77 | 11.92 | 11.42 | 11.45 | 274,236 | -0.31(-2.60%) |
Dec 27, 2022 | 11.65 | 11.79 | 11.57 | 11.76 | 215,039 | +0.09(+0.80%) |
Dec 23, 2022 | 11.54 | 11.75 | 11.54 | 11.66 | 192,148 | +0.08(+0.66%) |
Dec 22, 2022 | 11.53 | 11.60 | 11.25 | 11.59 | 357,359 | -0.03(-0.29%) |
Dec 21, 2022 | 11.59 | 11.89 | 11.57 | 11.62 | 427,659 | +0.14(+1.18%) |
Dec 20, 2022 | 11.43 | 11.66 | 11.32 | 11.49 | 355,890 | -0.01(-0.07%) |
Dec 19, 2022 | 11.66 | 11.82 | 11.42 | 11.49 | 397,096 | -0.21(-1.81%) |
Dec 16, 2022 | 11.95 | 12.05 | 11.56 | 11.71 | 1,173,282 | -0.51(-4.17%) |
Dec 15, 2022 | 12.22 | 12.36 | 12.19 | 12.22 | 330,239 | -0.17(-1.37%) |
Dec 14, 2022 | 12.33 | 12.52 | 12.23 | 12.39 | 441,599 | +0.08(+0.69%) |
Dec 13, 2022 | 12.46 | 12.89 | 12.24 | 12.30 | 1,050,174 | +0.06(+0.49%) |
Dec 12, 2022 | 12.24 | 12.30 | 12.02 | 12.24 | 328,556 | +0.04(+0.35%) |
Dec 09, 2022 | 12.17 | 12.38 | 12.12 | 12.20 | 349,819 | -0.07(-0.55%) |
Dec 08, 2022 | 12.16 | 12.38 | 12.07 | 12.27 | 282,805 | +0.18(+1.48%) |
Dec 07, 2022 | 12.02 | 12.28 | 11.82 | 12.09 | 429,774 | +0.08(+0.64%) |
Dec 06, 2022 | 12.17 | 12.22 | 11.92 | 12.01 | 422,411 | -0.19(-1.53%) |
Dec 05, 2022 | 12.66 | 12.66 | 12.17 | 12.20 | 374,703 | -0.41(-3.23%) |
Dec 02, 2022 | 12.55 | 12.67 | 12.38 | 12.61 | 517,457 | -0.10(-0.80%) |
Dec 01, 2022 | 13.15 | 13.30 | 12.67 | 12.71 | 733,036 | -0.28(-2.16%) |
Nov 30, 2022 | 12.91 | 13.18 | 12.65 | 12.99 | 630,832 | +0.03(+0.26%) |
Nov 29, 2022 | 12.64 | 13.05 | 12.57 | 12.96 | 299,932 | +0.31(+2.49%) |
Nov 28, 2022 | 12.73 | 12.86 | 12.52 | 12.64 | 323,983 | -0.08(-0.67%) |
Nov 25, 2022 | 12.63 | 12.81 | 12.63 | 12.73 | 140,987 | +0.14(+1.08%) |
Nov 23, 2022 | 12.70 | 12.74 | 12.36 | 12.59 | 451,488 | -0.35(-2.69%) |
Nov 22, 2022 | 12.76 | 12.96 | 12.61 | 12.94 | 334,231 | +0.30(+2.35%) |
Nov 21, 2022 | 12.44 | 12.67 | 12.39 | 12.64 | 353,204 | +0.09(+0.74%) |
Nov 18, 2022 | 12.63 | 12.78 | 12.39 | 12.55 | 821,756 | +0.24(+1.93%) |
Nov 17, 2022 | 12.23 | 12.32 | 11.95 | 12.31 | 423,460 | +0.08(+0.69%) |
Nov 16, 2022 | 12.74 | 12.74 | 12.20 | 12.22 | 311,543 | -0.41(-3.23%) |
Nov 15, 2022 | 13.01 | 13.22 | 12.60 | 12.63 | 581,500 | -0.13(-1.00%) |
Nov 14, 2022 | 13.11 | 13.13 | 12.66 | 12.76 | 637,473 | -0.42(-3.16%) |
Nov 11, 2022 | 13.41 | 13.41 | 13.06 | 13.18 | 622,515 | -0.10(-0.77%) |
Nov 10, 2022 | 12.95 | 13.34 | 12.91 | 13.28 | 610,142 | +0.67(+5.32%) |
Nov 09, 2022 | 12.91 | 12.93 | 12.50 | 12.61 | 396,740 | -0.33(-2.56%) |
Nov 08, 2022 | 13.21 | 13.21 | 12.81 | 12.94 | 422,695 | -0.19(-1.42%) |
Nov 07, 2022 | 13.17 | 13.34 | 12.81 | 13.13 | 459,717 | +0.02(+0.13%) |
Nov 04, 2022 | 12.99 | 13.13 | 12.65 | 13.11 | 506,579 | +0.37(+2.94%) |
Nov 03, 2022 | 12.81 | 12.92 | 12.48 | 12.73 | 507,962 | -0.19(-1.45%) |
Nov 02, 2022 | 13.09 | 12.92 | 373,161 | -0.10(-0.78%) |