Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.31 | 12.38 | 12.26 | 12.37 | 97,878 | +0.31(+2.53%) |
Jan 30, 2023 | 12.21 | 12.26 | 12.06 | 12.07 | 25,477 | -0.04(-0.31%) |
Jan 27, 2023 | 12.19 | 12.26 | 12.09 | 12.10 | 38,459 | -0.31(-2.46%) |
Jan 26, 2023 | 12.35 | 12.41 | 12.26 | 12.41 | 19,784 | +0.04(+0.31%) |
Jan 25, 2023 | 12.04 | 12.37 | 11.99 | 12.37 | 93,569 | +0.40(+3.35%) |
Jan 24, 2023 | 11.83 | 12.06 | 11.83 | 11.97 | 27,016 | +0.19(+1.58%) |
Jan 23, 2023 | 11.88 | 11.93 | 11.73 | 11.78 | 37,555 | -0.00(-0.04%) |
Jan 20, 2023 | 11.82 | 11.86 | 11.73 | 11.79 | 15,314 | -0.14(-1.20%) |
Jan 19, 2023 | 11.80 | 11.96 | 11.65 | 11.93 | 21,267 | +0.07(+0.56%) |
Jan 18, 2023 | 12.17 | 12.25 | 11.83 | 11.87 | 137,928 | -0.10(-0.80%) |
Jan 17, 2023 | 11.89 | 11.97 | 11.85 | 11.96 | 41,771 | +0.10(+0.88%) |
Jan 13, 2023 | 11.90 | 12.04 | 11.80 | 11.86 | 18,094 | -0.24(-1.97%) |
Jan 12, 2023 | 11.92 | 12.20 | 11.77 | 12.09 | 261,121 | +0.21(+1.77%) |
Jan 11, 2023 | 11.66 | 11.92 | 11.64 | 11.88 | 42,641 | +0.30(+2.55%) |
Jan 10, 2023 | 11.30 | 11.66 | 11.22 | 11.59 | 119,136 | +0.40(+3.58%) |
Jan 09, 2023 | 10.98 | 11.27 | 10.96 | 11.19 | 45,635 | -0.01(-0.09%) |
Jan 06, 2023 | 11.09 | 11.20 | 11.03 | 11.20 | 34,884 | +0.45(+4.17%) |
Jan 05, 2023 | 10.55 | 10.80 | 10.55 | 10.75 | 14,387 | +0.23(+2.18%) |
Jan 04, 2023 | 10.26 | 10.52 | 10.26 | 10.52 | 29,414 | +0.22(+2.13%) |
Jan 03, 2023 | 10.72 | 10.85 | 10.23 | 10.30 | 135,065 | -0.83(-7.49%) |
Dec 30, 2022 | 11.30 | 11.43 | 11.04 | 11.14 | 75,500 | -0.21(-1.89%) |
Dec 29, 2022 | 11.58 | 11.60 | 11.21 | 11.35 | 29,038 | +0.00(+0.00%) |
Dec 28, 2022 | 11.14 | 11.46 | 11.14 | 11.35 | 28,019 | +0.32(+2.94%) |
Dec 27, 2022 | 11.08 | 11.21 | 11.00 | 11.03 | 101,631 | -0.63(-5.40%) |
Dec 23, 2022 | 11.55 | 11.72 | 11.53 | 11.66 | 25,431 | +0.33(+2.95%) |
Dec 22, 2022 | 11.30 | 11.35 | 11.12 | 11.32 | 22,418 | +0.12(+1.11%) |
Dec 21, 2022 | 11.16 | 11.28 | 11.04 | 11.20 | 51,992 | -0.02(-0.17%) |
Dec 20, 2022 | 11.09 | 11.35 | 11.05 | 11.22 | 75,954 | +0.60(+5.66%) |
Dec 19, 2022 | 10.42 | 10.71 | 10.36 | 10.62 | 151,032 | +0.22(+2.11%) |
Dec 16, 2022 | 10.60 | 10.62 | 10.32 | 10.40 | 24,686 | -0.13(-1.21%) |
Dec 15, 2022 | 10.55 | 10.73 | 10.44 | 10.52 | 109,347 | +0.00(+0.03%) |
Dec 14, 2022 | 10.31 | 10.64 | 10.19 | 10.52 | 348,697 | +0.04(+0.36%) |
Dec 13, 2022 | 10.81 | 10.94 | 10.44 | 10.48 | 432,284 | -0.25(-2.30%) |
Dec 12, 2022 | 10.63 | 10.73 | 10.44 | 10.73 | 473,816 | -0.19(-1.78%) |
Dec 09, 2022 | 11.00 | 11.13 | 10.92 | 10.92 | 34,868 | -0.17(-1.50%) |
Dec 08, 2022 | 11.31 | 11.35 | 11.09 | 11.09 | 75,661 | -0.23(-2.05%) |
Dec 07, 2022 | 11.36 | 11.47 | 11.24 | 11.32 | 34,240 | -0.00(-0.02%) |
Dec 06, 2022 | 11.30 | 11.40 | 11.15 | 11.33 | 59,482 | +0.14(+1.27%) |
Dec 05, 2022 | 11.43 | 11.49 | 11.17 | 11.18 | 24,275 | -0.50(-4.32%) |
Dec 02, 2022 | 11.87 | 11.96 | 11.67 | 11.69 | 344,415 | -0.01(-0.13%) |
Dec 01, 2022 | 11.88 | 11.91 | 11.67 | 11.70 | 21,080 | -0.10(-0.86%) |
Nov 30, 2022 | 11.61 | 11.89 | 11.52 | 11.81 | 17,703 | +0.19(+1.60%) |
Nov 29, 2022 | 11.47 | 11.70 | 11.44 | 11.62 | 43,412 | +0.44(+3.90%) |
Nov 28, 2022 | 11.24 | 11.30 | 11.18 | 11.18 | 98,705 | -0.19(-1.63%) |
Nov 25, 2022 | 11.57 | 11.62 | 11.22 | 11.37 | 34,097 | +0.09(+0.82%) |
Nov 23, 2022 | 11.15 | 11.40 | 11.13 | 11.28 | 40,482 | -0.09(-0.82%) |
Nov 22, 2022 | 11.60 | 11.62 | 11.24 | 11.37 | 130,581 | -0.40(-3.39%) |
Nov 21, 2022 | 11.56 | 11.78 | 11.49 | 11.77 | 24,823 | +0.49(+4.36%) |
Nov 18, 2022 | 11.47 | 11.52 | 11.24 | 11.28 | 79,042 | +0.06(+0.50%) |
Nov 17, 2022 | 10.81 | 11.28 | 10.72 | 11.22 | 263,963 | -0.22(-1.95%) |
Nov 16, 2022 | 11.88 | 11.88 | 11.31 | 11.44 | 106,470 | -0.55(-4.56%) |
Nov 15, 2022 | 12.22 | 12.26 | 11.99 | 11.99 | 32,095 | -0.02(-0.15%) |
Nov 14, 2022 | 11.93 | 12.20 | 11.84 | 12.01 | 86,854 | +0.14(+1.17%) |
Nov 11, 2022 | 11.79 | 12.16 | 11.76 | 11.87 | 50,652 | +0.17(+1.43%) |
Nov 10, 2022 | 12.28 | 12.30 | 11.54 | 11.70 | 222,533 | -1.15(-8.95%) |
Nov 09, 2022 | 13.09 | 13.16 | 12.84 | 12.85 | 114,635 | -0.23(-1.77%) |
Nov 08, 2022 | 13.06 | 13.31 | 12.94 | 13.09 | 80,341 | -0.06(-0.49%) |
Nov 07, 2022 | 13.75 | 13.75 | 13.06 | 13.15 | 62,131 | -0.80(-5.72%) |
Nov 04, 2022 | 14.08 | 14.12 | 13.88 | 13.95 | 80,688 | +0.28(+2.04%) |
Nov 03, 2022 | 13.16 | 13.71 | 13.09 | 13.67 | 134,529 | +0.53(+4.02%) |
Nov 02, 2022 | 13.54 | 13.54 | 13.07 | 13.14 | 53,515 | -0.39(-2.88%) |