Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.96 | 11.28 | 10.81 | 11.26 | 409,019 | +0.29(+2.64%) |
Jan 30, 2023 | 11.25 | 11.44 | 10.87 | 10.98 | 436,395 | -0.61(-5.24%) |
Jan 27, 2023 | 11.56 | 11.82 | 11.42 | 11.58 | 250,005 | +0.03(+0.24%) |
Jan 26, 2023 | 11.40 | 11.62 | 11.32 | 11.55 | 287,582 | +0.13(+1.14%) |
Jan 25, 2023 | 11.45 | 11.83 | 10.52 | 11.42 | 560,122 | -0.71(-5.85%) |
Jan 24, 2023 | 12.66 | 12.66 | 12.12 | 12.13 | 123,381 | -0.40(-3.20%) |
Jan 23, 2023 | 12.13 | 12.60 | 11.94 | 12.54 | 301,990 | +0.44(+3.63%) |
Jan 20, 2023 | 12.33 | 12.42 | 11.81 | 12.10 | 486,144 | -0.17(-1.37%) |
Jan 19, 2023 | 11.86 | 12.31 | 11.66 | 12.26 | 297,771 | +0.49(+4.12%) |
Jan 18, 2023 | 12.00 | 12.34 | 11.76 | 11.78 | 249,358 | -0.17(-1.41%) |
Jan 17, 2023 | 12.05 | 12.22 | 11.85 | 11.95 | 356,308 | -0.05(-0.39%) |
Jan 13, 2023 | 11.88 | 12.18 | 11.79 | 11.99 | 233,384 | -0.02(-0.15%) |
Jan 12, 2023 | 11.57 | 12.11 | 11.49 | 12.01 | 308,194 | +0.56(+4.89%) |
Jan 11, 2023 | 11.27 | 11.46 | 10.87 | 11.45 | 259,270 | +0.35(+3.11%) |
Jan 10, 2023 | 10.89 | 11.20 | 10.69 | 11.11 | 402,540 | +0.51(+4.85%) |
Jan 09, 2023 | 10.35 | 10.68 | 10.35 | 10.59 | 327,312 | +0.35(+3.37%) |
Jan 06, 2023 | 10.52 | 10.61 | 10.17 | 10.25 | 343,774 | -0.18(-1.70%) |
Jan 05, 2023 | 10.36 | 10.62 | 10.12 | 10.42 | 263,551 | -0.03(-0.27%) |
Jan 04, 2023 | 10.53 | 10.75 | 10.39 | 10.45 | 323,660 | -0.23(-2.19%) |
Jan 03, 2023 | 11.04 | 11.30 | 10.42 | 10.69 | 533,550 | -0.51(-4.59%) |
Dec 30, 2022 | 11.12 | 11.29 | 10.98 | 11.20 | 303,244 | -0.02(-0.17%) |
Dec 29, 2022 | 11.21 | 11.35 | 11.14 | 11.22 | 466,043 | +0.05(+0.42%) |
Dec 28, 2022 | 11.60 | 11.69 | 11.04 | 11.17 | 342,177 | -0.58(-4.93%) |
Dec 27, 2022 | 11.83 | 11.87 | 11.59 | 11.75 | 217,138 | -0.04(-0.32%) |
Dec 23, 2022 | 11.32 | 11.80 | 11.14 | 11.79 | 302,712 | +0.50(+4.38%) |
Dec 22, 2022 | 11.67 | 11.70 | 10.94 | 11.29 | 481,181 | -0.37(-3.20%) |
Dec 21, 2022 | 11.77 | 11.81 | 11.55 | 11.67 | 417,107 | +0.15(+1.30%) |
Dec 20, 2022 | 11.27 | 11.66 | 11.27 | 11.52 | 293,237 | +0.24(+2.15%) |
Dec 19, 2022 | 11.00 | 11.39 | 11.00 | 11.27 | 596,719 | +0.33(+2.99%) |
Dec 16, 2022 | 10.93 | 11.13 | 10.65 | 10.95 | 2,084,877 | -0.27(-2.41%) |
Dec 15, 2022 | 11.33 | 11.45 | 10.84 | 11.22 | 808,630 | -0.14(-1.23%) |
Dec 14, 2022 | 11.69 | 11.97 | 11.33 | 11.36 | 662,788 | -0.34(-2.88%) |
Dec 13, 2022 | 11.66 | 12.12 | 11.57 | 11.69 | 947,836 | +0.23(+2.04%) |
Dec 12, 2022 | 11.38 | 11.58 | 11.24 | 11.46 | 451,693 | +0.12(+1.07%) |
Dec 09, 2022 | 11.40 | 11.69 | 11.19 | 11.34 | 334,648 | -0.04(-0.33%) |
Dec 08, 2022 | 11.97 | 12.06 | 11.26 | 11.38 | 325,510 | -0.31(-2.64%) |
Dec 07, 2022 | 11.85 | 12.07 | 11.54 | 11.69 | 347,044 | -0.12(-1.03%) |
Dec 06, 2022 | 12.65 | 12.92 | 11.73 | 11.81 | 389,795 | -0.92(-7.26%) |
Dec 05, 2022 | 12.69 | 13.32 | 12.46 | 12.73 | 762,920 | +0.27(+2.17%) |
Dec 02, 2022 | 12.70 | 12.84 | 12.31 | 12.46 | 350,098 | -0.35(-2.77%) |
Dec 01, 2022 | 13.24 | 13.49 | 12.76 | 12.82 | 643,601 | -0.31(-2.35%) |
Nov 30, 2022 | 13.35 | 13.42 | 12.96 | 13.12 | 641,594 | +0.02(+0.14%) |
Nov 29, 2022 | 12.88 | 13.14 | 12.74 | 13.10 | 301,374 | +0.44(+3.47%) |
Nov 28, 2022 | 12.92 | 13.12 | 12.63 | 12.67 | 402,608 | -0.67(-5.04%) |
Nov 25, 2022 | 13.22 | 13.61 | 13.15 | 13.34 | 149,890 | +0.13(+0.99%) |
Nov 23, 2022 | 13.46 | 13.63 | 13.11 | 13.21 | 276,128 | -0.34(-2.48%) |
Nov 22, 2022 | 12.97 | 13.61 | 12.97 | 13.54 | 412,713 | +0.67(+5.22%) |
Nov 21, 2022 | 12.69 | 12.94 | 12.15 | 12.87 | 526,895 | -0.10(-0.78%) |
Nov 18, 2022 | 12.90 | 13.01 | 12.41 | 12.97 | 346,788 | -0.16(-1.19%) |
Nov 17, 2022 | 13.09 | 13.33 | 12.86 | 13.13 | 515,616 | +0.35(+2.74%) |
Nov 16, 2022 | 12.89 | 13.01 | 12.51 | 12.78 | 566,372 | -0.42(-3.15%) |
Nov 15, 2022 | 12.64 | 13.26 | 12.44 | 13.19 | 351,852 | +0.61(+4.84%) |
Nov 14, 2022 | 13.23 | 13.42 | 12.54 | 12.59 | 407,062 | -0.67(-5.08%) |
Nov 11, 2022 | 13.53 | 13.74 | 13.04 | 13.26 | 551,442 | +0.03(+0.21%) |
Nov 10, 2022 | 13.90 | 13.97 | 12.96 | 13.23 | 679,419 | +0.22(+1.70%) |
Nov 09, 2022 | 13.72 | 13.72 | 12.79 | 13.01 | 636,144 | -0.86(-6.19%) |
Nov 08, 2022 | 13.73 | 13.94 | 13.31 | 13.87 | 231,291 | +0.17(+1.21%) |
Nov 07, 2022 | 13.50 | 13.94 | 13.42 | 13.70 | 325,665 | +0.39(+2.91%) |
Nov 04, 2022 | 13.19 | 13.49 | 13.02 | 13.31 | 310,953 | +0.61(+4.79%) |
Nov 03, 2022 | 12.47 | 12.90 | 12.44 | 12.71 | 283,850 | +0.03(+0.22%) |
Nov 02, 2022 | 13.28 | 12.68 | 309,592 | -0.63(-4.72%) |