Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.21 | 13.68 | 13.10 | 13.59 | 5,772,771 | +0.43(+3.26%) |
Jan 30, 2023 | 13.06 | 13.28 | 13.05 | 13.16 | 2,653,936 | +0.07(+0.51%) |
Jan 27, 2023 | 13.04 | 13.10 | 12.95 | 13.10 | 1,782,453 | +0.10(+0.73%) |
Jan 26, 2023 | 12.95 | 13.02 | 12.81 | 13.00 | 2,544,282 | +0.12(+0.96%) |
Jan 25, 2023 | 12.86 | 12.92 | 12.67 | 12.88 | 3,377,461 | -0.05(-0.37%) |
Jan 24, 2023 | 12.57 | 13.05 | 12.37 | 12.92 | 4,581,567 | +0.44(+3.51%) |
Jan 23, 2023 | 12.30 | 12.64 | 12.29 | 12.49 | 3,485,901 | +0.17(+1.39%) |
Jan 20, 2023 | 12.19 | 12.36 | 12.08 | 12.31 | 2,128,782 | +0.22(+1.81%) |
Jan 19, 2023 | 12.04 | 12.20 | 11.98 | 12.10 | 2,318,427 | -0.04(-0.31%) |
Jan 18, 2023 | 12.45 | 12.49 | 12.11 | 12.13 | 2,624,397 | -0.40(-3.19%) |
Jan 17, 2023 | 12.75 | 12.78 | 12.52 | 12.53 | 1,888,321 | -0.24(-1.86%) |
Jan 13, 2023 | 12.65 | 12.79 | 12.49 | 12.77 | 2,000,751 | +0.02(+0.15%) |
Jan 12, 2023 | 12.66 | 12.85 | 12.64 | 12.75 | 1,750,562 | +0.15(+1.21%) |
Jan 11, 2023 | 12.66 | 12.71 | 12.58 | 12.60 | 1,987,127 | -0.05(-0.38%) |
Jan 10, 2023 | 12.61 | 12.68 | 12.49 | 12.65 | 1,544,498 | +0.06(+0.45%) |
Jan 09, 2023 | 12.82 | 12.83 | 12.55 | 12.59 | 1,395,054 | -0.16(-1.27%) |
Jan 06, 2023 | 12.48 | 12.78 | 12.48 | 12.75 | 1,805,513 | +0.32(+2.61%) |
Jan 05, 2023 | 12.36 | 12.49 | 12.34 | 12.43 | 2,576,798 | -0.01(-0.08%) |
Jan 04, 2023 | 12.50 | 12.58 | 12.38 | 12.44 | 2,094,389 | +0.04(+0.31%) |
Jan 03, 2023 | 12.55 | 12.61 | 12.29 | 12.40 | 2,045,852 | -0.03(-0.23%) |
Dec 30, 2022 | 12.42 | 12.48 | 12.37 | 12.43 | 2,203,869 | -0.02(-0.15%) |
Dec 29, 2022 | 12.33 | 12.48 | 12.30 | 12.45 | 1,686,320 | +0.14(+1.16%) |
Dec 28, 2022 | 12.37 | 12.41 | 12.27 | 12.30 | 1,573,812 | -0.04(-0.31%) |
Dec 27, 2022 | 12.29 | 12.41 | 12.24 | 12.34 | 1,458,037 | +0.08(+0.62%) |
Dec 23, 2022 | 12.25 | 12.30 | 12.18 | 12.27 | 1,293,303 | +0.03(+0.23%) |
Dec 22, 2022 | 12.25 | 12.28 | 12.05 | 12.24 | 1,574,654 | -0.04(-0.31%) |
Dec 21, 2022 | 12.27 | 12.35 | 12.18 | 12.28 | 1,971,999 | +0.16(+1.34%) |
Dec 20, 2022 | 12.05 | 12.16 | 12.02 | 12.11 | 2,736,531 | +0.10(+0.87%) |
Dec 19, 2022 | 12.05 | 12.13 | 11.89 | 12.01 | 1,962,486 | +0.01(+0.08%) |
Dec 16, 2022 | 12.00 | 12.12 | 11.89 | 12.00 | 5,065,236 | -0.04(-0.32%) |
Dec 15, 2022 | 12.07 | 12.28 | 11.95 | 12.04 | 4,921,279 | -0.10(-0.86%) |
Dec 14, 2022 | 12.31 | 12.37 | 12.08 | 12.14 | 3,488,095 | -0.11(-0.93%) |
Dec 13, 2022 | 12.58 | 12.60 | 12.13 | 12.26 | 6,506,585 | -0.25(-1.98%) |
Dec 12, 2022 | 12.47 | 12.56 | 12.38 | 12.50 | 1,952,651 | +0.07(+0.54%) |
Dec 09, 2022 | 12.42 | 12.56 | 12.37 | 12.44 | 2,423,632 | -0.10(-0.76%) |
Dec 08, 2022 | 12.56 | 12.58 | 12.45 | 12.53 | 2,141,320 | +0.07(+0.53%) |
Dec 07, 2022 | 12.30 | 12.52 | 12.18 | 12.47 | 2,516,272 | +0.18(+1.47%) |
Dec 06, 2022 | 12.38 | 12.47 | 12.10 | 12.29 | 3,701,665 | -0.08(-0.62%) |
Dec 05, 2022 | 13.14 | 13.14 | 12.29 | 12.36 | 2,906,097 | -0.87(-6.55%) |
Dec 02, 2022 | 13.25 | 13.33 | 13.15 | 13.23 | 1,587,083 | -0.04(-0.29%) |
Dec 01, 2022 | 13.33 | 13.45 | 13.20 | 13.27 | 2,574,416 | -0.05(-0.35%) |
Nov 30, 2022 | 13.09 | 13.32 | 12.92 | 13.31 | 3,476,496 | +0.19(+1.44%) |
Nov 29, 2022 | 13.01 | 13.13 | 12.97 | 13.13 | 1,998,418 | +0.12(+0.94%) |
Nov 28, 2022 | 13.12 | 13.21 | 12.92 | 13.00 | 2,431,226 | -0.24(-1.78%) |
Nov 25, 2022 | 13.16 | 13.30 | 13.11 | 13.24 | 659,551 | +0.13(+1.01%) |
Nov 23, 2022 | 13.18 | 13.26 | 13.09 | 13.11 | 1,650,355 | -0.13(-1.00%) |
Nov 22, 2022 | 13.15 | 13.26 | 13.11 | 13.24 | 1,983,431 | +0.17(+1.30%) |
Nov 21, 2022 | 13.02 | 13.13 | 12.98 | 13.07 | 1,604,759 | +0.03(+0.22%) |
Nov 18, 2022 | 13.14 | 13.19 | 12.96 | 13.04 | 3,070,746 | +0.10(+0.80%) |
Nov 17, 2022 | 12.84 | 12.96 | 12.71 | 12.94 | 1,993,830 | +0.00(+0.00%) |
Nov 16, 2022 | 13.07 | 13.12 | 12.88 | 12.94 | 2,833,546 | -0.15(-1.15%) |
Nov 15, 2022 | 13.14 | 13.25 | 12.90 | 13.09 | 2,811,092 | +0.11(+0.87%) |
Nov 14, 2022 | 13.19 | 13.22 | 12.97 | 12.97 | 2,875,460 | -0.22(-1.65%) |
Nov 11, 2022 | 13.73 | 13.89 | 13.15 | 13.19 | 3,540,224 | -0.49(-3.59%) |
Nov 10, 2022 | 13.60 | 13.74 | 13.53 | 13.68 | 3,051,828 | +0.47(+3.57%) |
Nov 09, 2022 | 13.32 | 13.42 | 13.18 | 13.21 | 2,540,722 | -0.18(-1.34%) |
Nov 08, 2022 | 13.52 | 13.57 | 13.31 | 13.39 | 2,879,720 | -0.16(-1.18%) |
Nov 07, 2022 | 13.63 | 13.68 | 13.49 | 13.55 | 2,037,493 | -0.04(-0.28%) |
Nov 04, 2022 | 13.55 | 13.67 | 13.44 | 13.59 | 2,442,877 | +0.18(+1.34%) |
Nov 03, 2022 | 13.26 | 13.48 | 13.13 | 13.41 | 2,654,547 | +0.04(+0.28%) |
Nov 02, 2022 | 13.51 | 13.32 | 13.37 | 4,121,235 | -0.23(-1.67%) |