Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.40 | 13.61 | 13.37 | 13.59 | 2,537,893 | +0.21(+1.58%) |
Jan 30, 2023 | 13.55 | 13.64 | 13.34 | 13.38 | 2,089,903 | -0.25(-1.84%) |
Jan 27, 2023 | 13.79 | 13.85 | 13.58 | 13.63 | 2,286,264 | -0.16(-1.19%) |
Jan 26, 2023 | 13.43 | 13.85 | 13.42 | 13.79 | 5,481,138 | +0.46(+3.47%) |
Jan 25, 2023 | 13.16 | 13.37 | 13.09 | 13.33 | 2,386,992 | +0.10(+0.73%) |
Jan 24, 2023 | 13.28 | 13.45 | 13.23 | 13.23 | 2,118,199 | -0.10(-0.72%) |
Jan 23, 2023 | 13.21 | 13.41 | 13.18 | 13.33 | 3,692,537 | +0.13(+0.95%) |
Jan 20, 2023 | 13.22 | 13.31 | 13.06 | 13.21 | 3,156,420 | +0.10(+0.73%) |
Jan 19, 2023 | 12.80 | 13.15 | 12.76 | 13.11 | 4,521,990 | +0.17(+1.34%) |
Jan 18, 2023 | 12.86 | 13.21 | 12.81 | 12.94 | 5,043,968 | +0.10(+0.75%) |
Jan 17, 2023 | 12.80 | 12.89 | 12.70 | 12.84 | 2,518,820 | +0.09(+0.68%) |
Jan 13, 2023 | 12.70 | 12.81 | 12.59 | 12.75 | 1,751,333 | -0.04(-0.30%) |
Jan 12, 2023 | 12.69 | 12.80 | 12.59 | 12.79 | 2,844,216 | +0.21(+1.68%) |
Jan 11, 2023 | 12.49 | 12.70 | 12.49 | 12.58 | 4,786,069 | +0.17(+1.40%) |
Jan 10, 2023 | 12.19 | 12.42 | 12.09 | 12.41 | 3,257,109 | +0.17(+1.42%) |
Jan 09, 2023 | 12.30 | 12.49 | 12.19 | 12.23 | 3,990,745 | -0.02(-0.16%) |
Jan 06, 2023 | 12.17 | 12.30 | 11.86 | 12.25 | 4,001,928 | -0.16(-1.32%) |
Jan 05, 2023 | 12.55 | 12.57 | 12.40 | 12.42 | 2,223,505 | -0.24(-1.90%) |
Jan 04, 2023 | 12.70 | 12.87 | 12.62 | 12.66 | 1,777,566 | +0.04(+0.31%) |
Jan 03, 2023 | 12.61 | 12.74 | 12.50 | 12.62 | 2,560,558 | +0.11(+0.85%) |
Dec 30, 2022 | 12.45 | 12.55 | 12.42 | 12.51 | 1,672,485 | -0.05(-0.38%) |
Dec 29, 2022 | 12.38 | 12.60 | 12.33 | 12.56 | 1,893,209 | +0.25(+2.03%) |
Dec 28, 2022 | 12.47 | 12.49 | 12.30 | 12.31 | 1,551,417 | -0.14(-1.16%) |
Dec 27, 2022 | 12.43 | 12.50 | 12.40 | 12.45 | 2,329,024 | +0.01(+0.08%) |
Dec 23, 2022 | 12.35 | 12.45 | 12.27 | 12.44 | 1,668,782 | +0.08(+0.62%) |
Dec 22, 2022 | 12.51 | 12.56 | 12.18 | 12.37 | 3,879,789 | -0.24(-1.91%) |
Dec 21, 2022 | 12.38 | 12.64 | 12.38 | 12.61 | 4,427,544 | +0.41(+3.39%) |
Dec 20, 2022 | 12.23 | 12.32 | 12.15 | 12.19 | 2,635,786 | +0.01(+0.08%) |
Dec 19, 2022 | 12.22 | 12.33 | 12.10 | 12.18 | 4,018,383 | -0.03(-0.24%) |
Dec 16, 2022 | 12.38 | 12.51 | 12.11 | 12.21 | 7,758,912 | -0.31(-2.46%) |
Dec 15, 2022 | 12.52 | 12.69 | 12.44 | 12.52 | 3,966,144 | -0.12(-0.91%) |
Dec 14, 2022 | 12.68 | 12.85 | 12.60 | 12.64 | 2,795,593 | -0.05(-0.38%) |
Dec 13, 2022 | 12.98 | 13.06 | 12.64 | 12.69 | 3,221,802 | -0.04(-0.30%) |
Dec 12, 2022 | 12.65 | 12.74 | 12.46 | 12.72 | 2,972,925 | +0.14(+1.15%) |
Dec 09, 2022 | 12.57 | 12.70 | 12.55 | 12.58 | 2,685,666 | -0.04(-0.31%) |
Dec 08, 2022 | 12.59 | 12.68 | 12.48 | 12.62 | 1,690,481 | +0.13(+1.00%) |
Dec 07, 2022 | 12.28 | 12.56 | 12.23 | 12.49 | 4,286,616 | +0.16(+1.33%) |
Dec 06, 2022 | 12.44 | 12.52 | 12.19 | 12.33 | 2,551,855 | -0.13(-1.00%) |
Dec 05, 2022 | 12.68 | 12.70 | 12.39 | 12.45 | 2,628,569 | -0.36(-2.78%) |
Dec 02, 2022 | 12.85 | 12.94 | 12.79 | 12.81 | 2,273,855 | -0.17(-1.33%) |
Dec 01, 2022 | 13.31 | 13.42 | 12.94 | 12.98 | 3,038,041 | -0.23(-1.75%) |
Nov 30, 2022 | 12.95 | 13.28 | 12.77 | 13.21 | 3,329,022 | +0.19(+1.48%) |
Nov 29, 2022 | 12.82 | 13.07 | 12.76 | 13.02 | 2,137,786 | +0.13(+0.97%) |
Nov 28, 2022 | 12.95 | 13.14 | 12.85 | 12.90 | 2,005,608 | -0.18(-1.40%) |
Nov 25, 2022 | 13.02 | 13.09 | 12.93 | 13.08 | 528,159 | +0.05(+0.37%) |
Nov 23, 2022 | 12.95 | 13.11 | 12.88 | 13.03 | 1,875,111 | +0.09(+0.67%) |
Nov 22, 2022 | 12.94 | 13.09 | 12.94 | 12.95 | 2,621,103 | +0.04(+0.30%) |
Nov 21, 2022 | 12.78 | 12.92 | 12.78 | 12.91 | 2,032,942 | +0.12(+0.90%) |
Nov 18, 2022 | 12.86 | 12.95 | 12.63 | 12.79 | 2,292,200 | +0.12(+0.91%) |
Nov 17, 2022 | 12.63 | 12.70 | 12.52 | 12.68 | 2,168,081 | -0.07(-0.53%) |
Nov 16, 2022 | 12.73 | 12.80 | 12.56 | 12.74 | 2,893,499 | -0.05(-0.38%) |
Nov 15, 2022 | 13.06 | 13.23 | 12.61 | 12.79 | 3,606,341 | -0.10(-0.75%) |
Nov 14, 2022 | 13.13 | 13.16 | 12.69 | 12.89 | 7,281,357 | -0.34(-2.55%) |
Nov 11, 2022 | 13.61 | 13.65 | 13.16 | 13.22 | 2,190,590 | -0.30(-2.21%) |
Nov 10, 2022 | 13.13 | 13.64 | 13.12 | 13.52 | 7,278,647 | +0.77(+6.04%) |
Nov 09, 2022 | 12.70 | 12.86 | 12.64 | 12.75 | 3,607,784 | -0.22(-1.71%) |
Nov 08, 2022 | 12.96 | 13.06 | 12.79 | 12.97 | 5,217,093 | +0.10(+0.74%) |
Nov 07, 2022 | 12.91 | 13.07 | 12.63 | 12.88 | 4,257,098 | +0.13(+1.05%) |
Nov 04, 2022 | 12.95 | 13.12 | 12.56 | 12.74 | 3,532,215 | -0.07(-0.52%) |
Nov 03, 2022 | 12.82 | 13.11 | 12.67 | 12.81 | 1,891,331 | -0.09(-0.67%) |
Nov 02, 2022 | 12.93 | 13.38 | 12.89 | 12.90 | 3,443,263 | -0.14(-1.10%) |