Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.06 | 14.32 | 14.06 | 14.32 | 8,587 | +0.27(+1.91%) |
Jan 30, 2023 | 14.32 | 14.39 | 14.04 | 14.06 | 6,288 | -0.44(-3.02%) |
Jan 27, 2023 | 13.88 | 14.67 | 13.88 | 14.49 | 9,726 | +0.54(+3.84%) |
Jan 26, 2023 | 14.02 | 14.04 | 13.73 | 13.96 | 7,336 | +0.19(+1.37%) |
Jan 25, 2023 | 13.51 | 13.78 | 13.41 | 13.77 | 9,076 | +0.03(+0.23%) |
Jan 24, 2023 | 13.73 | 13.83 | 13.62 | 13.74 | 12,725 | -0.14(-1.00%) |
Jan 23, 2023 | 13.45 | 13.88 | 13.40 | 13.88 | 9,569 | +0.47(+3.50%) |
Jan 20, 2023 | 13.02 | 13.41 | 13.02 | 13.41 | 25,179 | +0.46(+3.52%) |
Jan 19, 2023 | 13.05 | 13.08 | 12.88 | 12.95 | 13,410 | -0.27(-2.03%) |
Jan 18, 2023 | 13.59 | 13.59 | 13.18 | 13.22 | 7,712 | -0.26(-1.92%) |
Jan 17, 2023 | 13.38 | 13.50 | 13.32 | 13.48 | 24,484 | +0.15(+1.12%) |
Jan 13, 2023 | 13.02 | 13.33 | 13.02 | 13.33 | 10,135 | +0.09(+0.71%) |
Jan 12, 2023 | 13.10 | 13.23 | 12.86 | 13.23 | 9,749 | +0.24(+1.88%) |
Jan 11, 2023 | 12.82 | 12.99 | 12.78 | 12.99 | 7,095 | +0.24(+1.87%) |
Jan 10, 2023 | 12.44 | 12.76 | 12.44 | 12.75 | 4,253 | +0.23(+1.86%) |
Jan 09, 2023 | 12.50 | 12.71 | 12.45 | 12.52 | 11,632 | +0.21(+1.74%) |
Jan 06, 2023 | 12.04 | 12.34 | 11.96 | 12.30 | 16,176 | +0.25(+2.06%) |
Jan 05, 2023 | 12.12 | 12.14 | 11.98 | 12.06 | 4,349 | -0.20(-1.62%) |
Jan 04, 2023 | 12.13 | 12.32 | 12.09 | 12.25 | 13,334 | +0.30(+2.50%) |
Jan 03, 2023 | 12.18 | 12.29 | 11.89 | 11.96 | 19,630 | -0.13(-1.07%) |
Dec 30, 2022 | 11.86 | 12.09 | 11.86 | 12.09 | 58,389 | +0.06(+0.50%) |
Dec 29, 2022 | 11.81 | 12.08 | 11.81 | 12.03 | 25,187 | +0.35(+2.98%) |
Dec 28, 2022 | 11.77 | 11.81 | 11.64 | 11.68 | 25,831 | -0.14(-1.18%) |
Dec 27, 2022 | 11.98 | 11.98 | 11.80 | 11.82 | 24,214 | -0.25(-2.11%) |
Dec 23, 2022 | 12.00 | 12.08 | 11.91 | 12.07 | 14,690 | +0.03(+0.21%) |
Dec 22, 2022 | 12.21 | 12.21 | 11.81 | 12.05 | 7,966 | -0.31(-2.50%) |
Dec 21, 2022 | 12.22 | 12.43 | 12.22 | 12.35 | 15,754 | +0.17(+1.39%) |
Dec 20, 2022 | 12.08 | 12.33 | 12.08 | 12.19 | 17,745 | +0.01(+0.08%) |
Dec 19, 2022 | 12.39 | 12.39 | 12.14 | 12.18 | 10,502 | -0.11(-0.90%) |
Dec 16, 2022 | 12.46 | 12.59 | 12.29 | 12.29 | 10,116 | -0.31(-2.44%) |
Dec 15, 2022 | 12.80 | 12.85 | 12.53 | 12.59 | 22,340 | -0.51(-3.86%) |
Dec 14, 2022 | 13.17 | 13.37 | 13.07 | 13.10 | 10,082 | -0.07(-0.53%) |
Dec 13, 2022 | 13.68 | 13.72 | 13.13 | 13.17 | 15,842 | +0.04(+0.32%) |
Dec 12, 2022 | 12.91 | 13.13 | 12.91 | 13.13 | 6,994 | +0.18(+1.36%) |
Dec 09, 2022 | 13.01 | 13.16 | 12.95 | 12.95 | 5,306 | -0.12(-0.93%) |
Dec 08, 2022 | 12.95 | 13.14 | 12.87 | 13.07 | 8,911 | +0.20(+1.56%) |
Dec 07, 2022 | 12.88 | 13.00 | 12.82 | 12.87 | 14,096 | -0.12(-0.92%) |
Dec 06, 2022 | 13.39 | 13.39 | 12.91 | 12.99 | 9,700 | -0.43(-3.18%) |
Dec 05, 2022 | 13.66 | 13.79 | 13.39 | 13.42 | 10,895 | -0.44(-3.19%) |
Dec 02, 2022 | 13.43 | 13.87 | 13.43 | 13.86 | 10,918 | +0.03(+0.19%) |
Dec 01, 2022 | 13.78 | 13.95 | 13.72 | 13.83 | 13,097 | +0.08(+0.58%) |
Nov 30, 2022 | 13.20 | 13.75 | 13.14 | 13.75 | 5,830 | +0.56(+4.24%) |
Nov 29, 2022 | 13.22 | 13.29 | 13.18 | 13.19 | 6,802 | -0.02(-0.18%) |
Nov 28, 2022 | 13.32 | 13.49 | 13.18 | 13.22 | 13,568 | -0.29(-2.13%) |
Nov 25, 2022 | 13.50 | 13.52 | 13.49 | 13.50 | 2,950 | -0.08(-0.58%) |
Nov 23, 2022 | 13.35 | 13.61 | 13.35 | 13.58 | 5,399 | +0.22(+1.63%) |
Nov 22, 2022 | 13.17 | 13.37 | 13.17 | 13.37 | 8,350 | +0.21(+1.58%) |
Nov 21, 2022 | 13.37 | 13.39 | 13.11 | 13.16 | 12,634 | -0.32(-2.38%) |
Nov 18, 2022 | 13.80 | 13.80 | 13.40 | 13.48 | 6,827 | -0.13(-0.99%) |
Nov 17, 2022 | 13.41 | 13.68 | 13.41 | 13.61 | 15,071 | -0.11(-0.79%) |
Nov 16, 2022 | 13.91 | 13.96 | 13.68 | 13.72 | 42,473 | -0.47(-3.28%) |
Nov 15, 2022 | 14.24 | 14.37 | 14.10 | 14.19 | 11,776 | +0.32(+2.29%) |
Nov 14, 2022 | 13.91 | 14.09 | 13.83 | 13.87 | 12,605 | -0.15(-1.06%) |
Nov 11, 2022 | 13.51 | 14.07 | 13.44 | 14.02 | 18,496 | +0.53(+3.93%) |
Nov 10, 2022 | 13.04 | 13.49 | 13.01 | 13.49 | 19,186 | +1.07(+8.65%) |
Nov 09, 2022 | 12.76 | 12.76 | 12.38 | 12.42 | 47,916 | -0.55(-4.27%) |
Nov 08, 2022 | 12.99 | 13.18 | 12.79 | 12.97 | 24,655 | +0.03(+0.23%) |
Nov 07, 2022 | 12.98 | 12.98 | 12.80 | 12.94 | 12,576 | +0.06(+0.46%) |
Nov 04, 2022 | 13.11 | 13.11 | 12.70 | 12.88 | 13,422 | -0.01(-0.07%) |
Nov 03, 2022 | 12.77 | 13.10 | 12.77 | 12.89 | 13,504 | -0.10(-0.76%) |
Nov 02, 2022 | 13.44 | 12.99 | 12.99 | 21,655 | -0.48(-3.53%) |