Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.33 | 13.71 | 13.19 | 13.61 | 623,060 | +0.31(+2.33%) |
Jan 30, 2023 | 13.87 | 13.95 | 13.11 | 13.30 | 1,263,012 | -0.83(-5.87%) |
Jan 27, 2023 | 13.57 | 14.81 | 13.45 | 14.13 | 1,387,279 | +0.43(+3.14%) |
Jan 26, 2023 | 14.33 | 14.45 | 13.53 | 13.70 | 782,162 | -0.23(-1.65%) |
Jan 25, 2023 | 13.10 | 14.18 | 12.82 | 13.93 | 876,714 | +0.48(+3.61%) |
Jan 24, 2023 | 13.91 | 14.25 | 13.40 | 13.45 | 855,950 | -0.71(-4.98%) |
Jan 23, 2023 | 13.20 | 14.30 | 13.10 | 14.15 | 1,327,453 | +1.00(+7.60%) |
Jan 20, 2023 | 12.43 | 13.30 | 12.24 | 13.15 | 1,063,190 | +0.87(+7.08%) |
Jan 19, 2023 | 12.82 | 13.00 | 11.96 | 12.28 | 1,551,687 | -0.97(-7.32%) |
Jan 18, 2023 | 14.12 | 14.48 | 13.23 | 13.25 | 1,765,573 | -0.57(-4.12%) |
Jan 17, 2023 | 13.75 | 14.16 | 13.47 | 13.82 | 1,239,528 | +0.25(+1.84%) |
Jan 13, 2023 | 12.65 | 13.88 | 12.63 | 13.57 | 1,359,265 | +0.55(+4.22%) |
Jan 12, 2023 | 12.61 | 13.20 | 12.15 | 13.02 | 1,166,074 | +0.61(+4.92%) |
Jan 11, 2023 | 12.25 | 12.70 | 12.01 | 12.41 | 1,054,921 | +0.39(+3.24%) |
Jan 10, 2023 | 11.65 | 12.09 | 11.50 | 12.02 | 698,983 | +0.32(+2.74%) |
Jan 09, 2023 | 11.55 | 12.08 | 11.41 | 11.70 | 1,226,455 | +0.44(+3.91%) |
Jan 06, 2023 | 11.05 | 11.38 | 10.94 | 11.26 | 683,497 | +0.03(+0.27%) |
Jan 05, 2023 | 11.43 | 11.43 | 10.88 | 11.23 | 1,244,557 | -0.30(-2.60%) |
Jan 04, 2023 | 11.00 | 11.69 | 10.88 | 11.53 | 1,155,725 | +0.58(+5.30%) |
Jan 03, 2023 | 11.24 | 11.35 | 10.79 | 10.95 | 1,016,603 | -0.02(-0.18%) |
Dec 30, 2022 | 10.15 | 11.18 | 10.12 | 10.97 | 1,801,859 | +0.78(+7.65%) |
Dec 29, 2022 | 10.13 | 10.46 | 10.04 | 10.19 | 1,969,368 | +0.18(+1.80%) |
Dec 28, 2022 | 10.22 | 10.45 | 9.850 | 10.01 | 1,087,503 | -0.21(-2.05%) |
Dec 27, 2022 | 11.02 | 11.08 | 10.00 | 10.22 | 1,456,231 | -0.89(-8.05%) |
Dec 23, 2022 | 11.34 | 11.40 | 11.05 | 11.12 | 900,607 | -0.32(-2.84%) |
Dec 22, 2022 | 11.84 | 11.88 | 11.04 | 11.44 | 1,295,832 | -0.59(-4.90%) |
Dec 21, 2022 | 11.92 | 12.31 | 11.73 | 12.03 | 1,051,397 | +0.21(+1.78%) |
Dec 20, 2022 | 11.85 | 12.40 | 11.80 | 11.82 | 811,226 | -0.16(-1.34%) |
Dec 19, 2022 | 12.79 | 12.90 | 11.58 | 11.98 | 1,235,198 | -0.80(-6.26%) |
Dec 16, 2022 | 12.56 | 13.01 | 12.30 | 12.78 | 1,753,542 | +0.00(+0.00%) |
Dec 15, 2022 | 12.72 | 13.11 | 12.51 | 12.78 | 760,146 | -0.32(-2.44%) |
Dec 14, 2022 | 13.00 | 13.30 | 12.70 | 13.10 | 856,015 | +0.13(+1.00%) |
Dec 13, 2022 | 13.46 | 13.75 | 12.84 | 12.97 | 1,280,423 | +0.17(+1.33%) |
Dec 12, 2022 | 12.49 | 13.24 | 12.30 | 12.80 | 1,058,356 | +0.36(+2.89%) |
Dec 09, 2022 | 13.17 | 13.30 | 12.32 | 12.44 | 1,139,455 | -0.78(-5.90%) |
Dec 08, 2022 | 13.27 | 13.33 | 12.63 | 13.22 | 1,170,652 | +0.11(+0.84%) |
Dec 07, 2022 | 13.84 | 14.17 | 12.88 | 13.11 | 1,428,606 | -0.98(-6.96%) |
Dec 06, 2022 | 14.58 | 14.67 | 13.36 | 14.09 | 1,046,668 | -0.50(-3.43%) |
Dec 05, 2022 | 14.36 | 14.82 | 14.10 | 14.59 | 1,115,137 | +0.17(+1.18%) |
Dec 02, 2022 | 13.49 | 14.54 | 13.45 | 14.42 | 1,177,188 | +0.66(+4.80%) |
Dec 01, 2022 | 14.00 | 14.15 | 13.38 | 13.76 | 1,029,227 | -0.12(-0.86%) |
Nov 30, 2022 | 13.12 | 13.88 | 12.91 | 13.88 | 1,691,117 | +0.89(+6.85%) |
Nov 29, 2022 | 12.98 | 13.50 | 12.89 | 12.99 | 857,042 | +0.12(+0.93%) |
Nov 28, 2022 | 13.10 | 13.18 | 12.65 | 12.87 | 878,145 | -0.36(-2.72%) |
Nov 25, 2022 | 13.13 | 13.30 | 12.95 | 13.23 | 290,969 | +0.15(+1.15%) |
Nov 23, 2022 | 12.90 | 13.46 | 12.84 | 13.08 | 990,858 | +0.17(+1.32%) |
Nov 22, 2022 | 12.98 | 13.20 | 12.57 | 12.91 | 852,915 | -0.08(-0.62%) |
Nov 21, 2022 | 13.85 | 13.88 | 12.78 | 12.99 | 1,048,101 | -1.03(-7.35%) |
Nov 18, 2022 | 14.32 | 14.32 | 13.74 | 14.02 | 1,877,388 | +0.15(+1.08%) |
Nov 17, 2022 | 13.75 | 13.89 | 13.36 | 13.87 | 776,219 | -0.18(-1.28%) |
Nov 16, 2022 | 14.52 | 14.53 | 13.77 | 14.05 | 920,133 | -0.66(-4.49%) |
Nov 15, 2022 | 15.23 | 15.42 | 14.47 | 14.71 | 1,203,465 | +0.10(+0.68%) |
Nov 14, 2022 | 14.95 | 15.22 | 13.79 | 14.61 | 1,428,882 | -0.22(-1.48%) |
Nov 11, 2022 | 13.85 | 15.15 | 13.32 | 14.83 | 1,654,212 | +1.30(+9.61%) |
Nov 10, 2022 | 12.65 | 13.93 | 12.44 | 13.53 | 2,082,941 | +1.68(+14.18%) |
Nov 09, 2022 | 12.22 | 13.62 | 11.70 | 11.85 | 2,168,266 | -0.45(-3.66%) |
Nov 08, 2022 | 12.66 | 12.69 | 11.86 | 12.30 | 1,373,745 | -0.22(-1.76%) |
Nov 07, 2022 | 13.49 | 13.66 | 12.26 | 12.52 | 1,259,911 | -0.85(-6.36%) |
Nov 04, 2022 | 14.06 | 14.22 | 13.10 | 13.37 | 1,513,643 | -0.33(-2.41%) |
Nov 03, 2022 | 13.53 | 14.19 | 13.50 | 13.70 | 762,156 | -0.07(-0.51%) |
Nov 02, 2022 | 14.41 | 13.77 | 13.77 | 885,239 | -0.69(-4.77%) |