Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.32 | 13.66 | 13.31 | 13.65 | 6,721,754 | +0.54(+4.11%) |
Jan 30, 2023 | 13.31 | 13.34 | 13.10 | 13.12 | 7,561,835 | -0.38(-2.83%) |
Jan 27, 2023 | 13.32 | 13.55 | 13.31 | 13.50 | 6,199,757 | +0.13(+0.97%) |
Jan 26, 2023 | 13.34 | 13.38 | 13.23 | 13.37 | 4,786,980 | +0.12(+0.92%) |
Jan 25, 2023 | 13.07 | 13.31 | 13.05 | 13.25 | 4,509,431 | +0.02(+0.13%) |
Jan 24, 2023 | 13.14 | 13.26 | 13.07 | 13.23 | 3,788,316 | -0.04(-0.33%) |
Jan 23, 2023 | 13.15 | 13.33 | 13.12 | 13.27 | 5,280,516 | +0.07(+0.53%) |
Jan 20, 2023 | 13.06 | 13.24 | 13.01 | 13.20 | 5,586,686 | +0.06(+0.46%) |
Jan 19, 2023 | 13.12 | 13.18 | 13.01 | 13.14 | 4,757,362 | -0.13(-0.98%) |
Jan 18, 2023 | 13.61 | 13.63 | 13.26 | 13.27 | 4,600,100 | -0.15(-1.10%) |
Jan 17, 2023 | 13.41 | 13.56 | 13.38 | 13.42 | 4,760,575 | +0.03(+0.19%) |
Jan 13, 2023 | 13.31 | 13.40 | 13.28 | 13.39 | 5,621,525 | -0.53(-3.81%) |
Jan 12, 2023 | 13.83 | 13.97 | 13.71 | 13.92 | 6,461,206 | +0.20(+1.46%) |
Jan 11, 2023 | 13.74 | 13.77 | 13.62 | 13.72 | 4,060,264 | -0.06(-0.44%) |
Jan 10, 2023 | 13.71 | 13.79 | 13.62 | 13.79 | 5,824,910 | +0.22(+1.60%) |
Jan 09, 2023 | 13.59 | 13.67 | 13.52 | 13.57 | 8,258,614 | +0.15(+1.10%) |
Jan 06, 2023 | 13.07 | 13.46 | 13.04 | 13.42 | 6,017,701 | +0.24(+1.85%) |
Jan 05, 2023 | 13.12 | 13.24 | 13.07 | 13.18 | 5,409,032 | +0.10(+0.73%) |
Jan 04, 2023 | 12.99 | 13.13 | 12.88 | 13.08 | 6,416,837 | +0.41(+3.22%) |
Jan 03, 2023 | 12.73 | 12.82 | 12.58 | 12.67 | 6,172,335 | +0.34(+2.75%) |
Dec 30, 2022 | 12.37 | 12.43 | 12.30 | 12.33 | 4,848,358 | -0.12(-0.98%) |
Dec 29, 2022 | 12.28 | 12.46 | 12.27 | 12.46 | 5,434,779 | +0.43(+3.54%) |
Dec 28, 2022 | 12.20 | 12.25 | 12.02 | 12.03 | 6,490,999 | -0.13(-1.07%) |
Dec 27, 2022 | 12.14 | 12.20 | 12.12 | 12.16 | 3,455,134 | -0.04(-0.36%) |
Dec 23, 2022 | 12.13 | 12.23 | 12.07 | 12.20 | 4,870,788 | +0.15(+1.23%) |
Dec 22, 2022 | 12.22 | 12.23 | 11.91 | 12.06 | 6,730,864 | -0.39(-3.14%) |
Dec 21, 2022 | 12.38 | 12.51 | 12.35 | 12.45 | 4,777,032 | +0.23(+1.85%) |
Dec 20, 2022 | 12.21 | 12.27 | 12.17 | 12.22 | 4,712,431 | -0.12(-0.99%) |
Dec 19, 2022 | 12.40 | 12.43 | 12.28 | 12.34 | 4,427,694 | +0.06(+0.50%) |
Dec 16, 2022 | 12.42 | 12.47 | 12.26 | 12.28 | 6,242,185 | -0.26(-2.08%) |
Dec 15, 2022 | 12.63 | 12.63 | 12.46 | 12.54 | 6,271,199 | -0.23(-1.84%) |
Dec 14, 2022 | 12.82 | 12.89 | 12.65 | 12.78 | 7,118,309 | +0.06(+0.48%) |
Dec 13, 2022 | 13.01 | 13.02 | 12.61 | 12.72 | 9,759,945 | +0.05(+0.41%) |
Dec 12, 2022 | 12.60 | 12.69 | 12.53 | 12.66 | 6,456,957 | +0.12(+0.97%) |
Dec 09, 2022 | 12.52 | 12.64 | 12.45 | 12.54 | 8,941,542 | -0.35(-2.70%) |
Dec 08, 2022 | 13.07 | 13.07 | 12.86 | 12.89 | 6,070,304 | -0.32(-2.43%) |
Dec 07, 2022 | 13.20 | 13.29 | 13.14 | 13.21 | 5,631,269 | +0.03(+0.26%) |
Dec 06, 2022 | 13.32 | 13.37 | 13.03 | 13.18 | 5,571,142 | -0.07(-0.52%) |
Dec 05, 2022 | 13.41 | 13.44 | 13.22 | 13.25 | 5,919,951 | -0.10(-0.78%) |
Dec 02, 2022 | 13.36 | 13.42 | 13.29 | 13.35 | 5,671,366 | -0.30(-2.23%) |
Dec 01, 2022 | 13.66 | 13.79 | 13.56 | 13.65 | 5,892,704 | +0.09(+0.64%) |
Nov 30, 2022 | 13.37 | 13.58 | 13.25 | 13.57 | 8,308,555 | +0.36(+2.70%) |
Nov 29, 2022 | 13.11 | 13.28 | 13.10 | 13.21 | 5,619,484 | +0.15(+1.13%) |
Nov 28, 2022 | 13.13 | 13.22 | 13.03 | 13.06 | 4,535,033 | -0.15(-1.12%) |
Nov 25, 2022 | 13.09 | 13.25 | 13.09 | 13.21 | 2,376,083 | +0.15(+1.13%) |
Nov 23, 2022 | 13.01 | 13.10 | 12.95 | 13.06 | 5,300,111 | -0.13(-0.99%) |
Nov 22, 2022 | 13.05 | 13.20 | 13.04 | 13.19 | 4,223,877 | +0.24(+1.88%) |
Nov 21, 2022 | 12.90 | 12.99 | 12.85 | 12.95 | 4,883,761 | -0.02(-0.13%) |
Nov 18, 2022 | 12.95 | 13.00 | 12.83 | 12.97 | 5,531,439 | +0.16(+1.22%) |
Nov 17, 2022 | 12.61 | 12.84 | 12.60 | 12.81 | 6,857,007 | -0.07(-0.54%) |
Nov 16, 2022 | 12.85 | 12.93 | 12.78 | 12.88 | 8,316,921 | -0.03(-0.27%) |
Nov 15, 2022 | 13.13 | 13.17 | 12.74 | 12.92 | 7,940,542 | +0.06(+0.47%) |
Nov 14, 2022 | 12.92 | 13.04 | 12.84 | 12.86 | 6,940,364 | -0.06(-0.47%) |
Nov 11, 2022 | 12.66 | 12.99 | 12.61 | 12.92 | 7,934,864 | +0.36(+2.84%) |
Nov 10, 2022 | 12.33 | 12.56 | 12.27 | 12.56 | 7,857,179 | +0.76(+6.40%) |
Nov 09, 2022 | 11.85 | 12.01 | 11.80 | 11.80 | 7,255,949 | -0.18(-1.52%) |
Nov 08, 2022 | 11.93 | 12.03 | 11.86 | 11.99 | 9,737,998 | +0.00(+0.00%) |
Nov 07, 2022 | 11.94 | 12.03 | 11.83 | 11.99 | 6,642,307 | +0.23(+1.92%) |
Nov 04, 2022 | 11.56 | 11.82 | 11.50 | 11.76 | 11,668,753 | +0.55(+4.88%) |
Nov 03, 2022 | 11.18 | 11.34 | 11.11 | 11.21 | 13,366,002 | -0.40(-3.44%) |
Nov 02, 2022 | 11.85 | 11.57 | 11.61 | 14,715,513 | -0.31(-2.62%) |