Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.00 | 13.40 | 13.00 | 13.19 | 833,685 | +0.27(+2.09%) |
Jan 30, 2023 | 13.32 | 13.46 | 12.88 | 12.92 | 544,459 | -0.55(-4.08%) |
Jan 27, 2023 | 13.06 | 13.54 | 13.06 | 13.47 | 400,946 | +0.35(+2.67%) |
Jan 26, 2023 | 13.48 | 13.64 | 12.94 | 13.12 | 632,278 | -0.34(-2.53%) |
Jan 25, 2023 | 12.95 | 13.46 | 12.90 | 13.46 | 457,110 | +0.35(+2.67%) |
Jan 24, 2023 | 13.59 | 14.20 | 13.03 | 13.11 | 501,174 | -0.42(-3.10%) |
Jan 23, 2023 | 13.45 | 13.84 | 13.40 | 13.53 | 813,381 | +0.06(+0.45%) |
Jan 20, 2023 | 13.14 | 13.50 | 12.86 | 13.47 | 766,701 | +0.43(+3.30%) |
Jan 19, 2023 | 13.10 | 13.39 | 12.91 | 13.04 | 847,634 | -0.24(-1.81%) |
Jan 18, 2023 | 13.37 | 13.71 | 13.14 | 13.28 | 1,029,925 | +0.08(+0.61%) |
Jan 17, 2023 | 13.36 | 13.48 | 13.11 | 13.20 | 606,935 | -0.23(-1.71%) |
Jan 13, 2023 | 13.69 | 13.98 | 13.14 | 13.43 | 1,001,855 | -0.51(-3.66%) |
Jan 12, 2023 | 13.59 | 13.95 | 13.35 | 13.94 | 1,080,488 | +0.47(+3.49%) |
Jan 11, 2023 | 13.60 | 13.90 | 13.28 | 13.47 | 919,846 | -0.20(-1.46%) |
Jan 10, 2023 | 13.16 | 13.75 | 13.16 | 13.67 | 861,286 | +0.53(+4.03%) |
Jan 09, 2023 | 13.66 | 13.80 | 12.82 | 13.14 | 1,075,268 | -0.42(-3.10%) |
Jan 06, 2023 | 12.81 | 13.84 | 12.46 | 13.56 | 1,409,504 | +1.21(+9.80%) |
Jan 05, 2023 | 12.41 | 12.44 | 12.09 | 12.35 | 749,441 | -0.14(-1.12%) |
Jan 04, 2023 | 12.20 | 12.69 | 12.07 | 12.49 | 811,557 | +0.47(+3.91%) |
Jan 03, 2023 | 12.06 | 12.20 | 11.80 | 12.02 | 786,396 | +0.21(+1.78%) |
Dec 30, 2022 | 11.77 | 11.85 | 11.41 | 11.81 | 700,737 | -0.04(-0.34%) |
Dec 29, 2022 | 11.27 | 12.15 | 11.20 | 11.85 | 1,124,084 | +0.73(+6.56%) |
Dec 28, 2022 | 11.06 | 11.24 | 10.91 | 11.12 | 733,258 | +0.09(+0.82%) |
Dec 27, 2022 | 11.00 | 11.13 | 10.65 | 11.03 | 796,954 | +0.03(+0.27%) |
Dec 23, 2022 | 11.00 | 11.26 | 10.81 | 11.00 | 690,149 | -0.04(-0.36%) |
Dec 22, 2022 | 11.35 | 11.35 | 10.61 | 11.04 | 1,323,602 | -0.47(-4.08%) |
Dec 21, 2022 | 11.56 | 11.87 | 11.30 | 11.51 | 905,741 | +0.08(+0.70%) |
Dec 20, 2022 | 11.20 | 11.49 | 11.02 | 11.43 | 965,012 | +0.27(+2.42%) |
Dec 19, 2022 | 11.20 | 11.42 | 10.76 | 11.16 | 1,434,418 | -0.14(-1.24%) |
Dec 16, 2022 | 11.00 | 11.54 | 10.79 | 11.30 | 3,850,783 | +0.16(+1.44%) |
Dec 15, 2022 | 11.70 | 11.83 | 11.05 | 11.14 | 1,216,433 | -0.77(-6.47%) |
Dec 14, 2022 | 12.04 | 12.12 | 11.67 | 11.91 | 791,294 | -0.15(-1.24%) |
Dec 13, 2022 | 12.47 | 12.94 | 11.85 | 12.06 | 1,382,624 | +0.15(+1.26%) |
Dec 12, 2022 | 12.15 | 12.15 | 11.62 | 11.91 | 827,786 | -0.20(-1.65%) |
Dec 09, 2022 | 12.31 | 12.59 | 12.11 | 12.11 | 649,311 | -0.35(-2.81%) |
Dec 08, 2022 | 12.54 | 12.87 | 12.30 | 12.46 | 887,996 | +0.08(+0.65%) |
Dec 07, 2022 | 12.12 | 12.53 | 11.95 | 12.38 | 840,908 | +0.19(+1.56%) |
Dec 06, 2022 | 12.03 | 12.28 | 11.50 | 12.19 | 1,247,221 | +0.40(+3.39%) |
Dec 05, 2022 | 11.96 | 12.24 | 11.71 | 11.79 | 820,295 | -0.21(-1.75%) |
Dec 02, 2022 | 11.65 | 12.01 | 11.47 | 12.00 | 937,696 | +0.19(+1.61%) |
Dec 01, 2022 | 12.40 | 12.55 | 11.64 | 11.81 | 902,825 | -0.49(-3.98%) |
Nov 30, 2022 | 11.73 | 12.32 | 11.34 | 12.30 | 1,372,954 | +0.53(+4.50%) |
Nov 29, 2022 | 11.64 | 11.93 | 11.51 | 11.77 | 2,191,163 | +0.16(+1.38%) |
Nov 28, 2022 | 11.80 | 12.04 | 11.52 | 11.61 | 882,293 | -0.29(-2.44%) |
Nov 25, 2022 | 11.68 | 12.17 | 11.62 | 11.90 | 373,282 | +0.07(+0.59%) |
Nov 23, 2022 | 11.91 | 12.09 | 11.58 | 11.83 | 665,853 | -0.22(-1.83%) |
Nov 22, 2022 | 11.95 | 12.34 | 11.72 | 12.05 | 844,955 | +0.21(+1.77%) |
Nov 21, 2022 | 12.23 | 12.24 | 11.80 | 11.84 | 678,221 | -0.48(-3.90%) |
Nov 18, 2022 | 12.45 | 12.54 | 11.77 | 12.32 | 967,881 | +0.21(+1.73%) |
Nov 17, 2022 | 12.10 | 12.38 | 11.89 | 12.11 | 925,905 | -0.08(-0.66%) |
Nov 16, 2022 | 13.10 | 13.32 | 12.15 | 12.19 | 1,184,617 | -1.12(-8.41%) |
Nov 15, 2022 | 13.75 | 14.34 | 13.19 | 13.31 | 1,158,157 | -0.14(-1.04%) |
Nov 14, 2022 | 15.50 | 15.68 | 13.42 | 13.45 | 1,088,890 | -2.29(-14.55%) |
Nov 11, 2022 | 14.43 | 15.95 | 14.39 | 15.74 | 1,130,253 | +0.74(+4.93%) |
Nov 10, 2022 | 13.49 | 15.39 | 13.27 | 15.00 | 2,458,524 | +2.15(+16.73%) |
Nov 09, 2022 | 17.39 | 17.39 | 12.00 | 12.85 | 3,885,194 | -6.88(-34.87%) |
Nov 08, 2022 | 20.33 | 20.51 | 19.48 | 19.73 | 611,085 | -0.57(-2.81%) |
Nov 07, 2022 | 20.13 | 20.54 | 19.89 | 20.30 | 506,560 | +0.34(+1.70%) |
Nov 04, 2022 | 19.88 | 20.33 | 19.38 | 19.96 | 625,272 | +0.43(+2.20%) |
Nov 03, 2022 | 19.62 | 19.92 | 19.16 | 19.53 | 390,483 | -0.55(-2.74%) |
Nov 02, 2022 | 20.70 | 21.22 | 20.06 | 20.08 | 591,376 | -0.84(-4.02%) |