Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.48 | 12.56 | 12.25 | 12.31 | 37,759 | -0.09(-0.73%) |
Jan 30, 2023 | 12.19 | 12.51 | 12.15 | 12.40 | 22,924 | +0.19(+1.56%) |
Jan 27, 2023 | 11.61 | 12.29 | 11.61 | 12.21 | 44,595 | +0.55(+4.72%) |
Jan 26, 2023 | 11.57 | 11.71 | 11.34 | 11.66 | 14,116 | +0.09(+0.78%) |
Jan 25, 2023 | 11.55 | 11.59 | 11.45 | 11.57 | 11,676 | +0.07(+0.61%) |
Jan 24, 2023 | 11.42 | 11.60 | 11.38 | 11.50 | 15,056 | -0.07(-0.61%) |
Jan 23, 2023 | 11.38 | 11.73 | 11.29 | 11.57 | 53,109 | +0.17(+1.49%) |
Jan 20, 2023 | 11.28 | 11.55 | 11.20 | 11.40 | 22,613 | +0.17(+1.51%) |
Jan 19, 2023 | 11.08 | 11.34 | 11.08 | 11.23 | 18,717 | +0.06(+0.54%) |
Jan 18, 2023 | 11.68 | 11.75 | 11.17 | 11.17 | 21,792 | -0.48(-4.12%) |
Jan 17, 2023 | 10.96 | 11.75 | 10.96 | 11.65 | 67,244 | +0.47(+4.20%) |
Jan 13, 2023 | 10.97 | 11.29 | 10.97 | 11.18 | 34,328 | +0.08(+0.72%) |
Jan 12, 2023 | 10.96 | 11.19 | 10.96 | 11.10 | 23,329 | +0.05(+0.45%) |
Jan 11, 2023 | 10.77 | 11.36 | 10.76 | 11.05 | 54,826 | +0.20(+1.84%) |
Jan 10, 2023 | 11.05 | 11.20 | 10.85 | 10.85 | 84,002 | -0.25(-2.25%) |
Jan 09, 2023 | 11.00 | 11.39 | 10.80 | 11.10 | 175,108 | -1.02(-8.42%) |
Jan 06, 2023 | 11.79 | 12.23 | 11.66 | 12.12 | 15,658 | +0.47(+4.03%) |
Jan 05, 2023 | 11.45 | 11.71 | 11.31 | 11.65 | 19,443 | +0.23(+2.01%) |
Jan 04, 2023 | 11.33 | 11.76 | 11.26 | 11.42 | 46,664 | +0.06(+0.53%) |
Jan 03, 2023 | 11.87 | 11.98 | 11.17 | 11.36 | 70,669 | -0.51(-4.26%) |
Dec 30, 2022 | 12.12 | 12.14 | 11.76 | 11.87 | 30,908 | -0.21(-1.78%) |
Dec 29, 2022 | 11.91 | 12.41 | 11.80 | 12.08 | 32,014 | +0.08(+0.67%) |
Dec 28, 2022 | 11.73 | 12.22 | 11.73 | 12.00 | 34,069 | +0.27(+2.30%) |
Dec 27, 2022 | 12.46 | 12.47 | 11.70 | 11.73 | 24,850 | -0.81(-6.46%) |
Dec 23, 2022 | 12.77 | 12.83 | 12.28 | 12.54 | 40,988 | -0.22(-1.72%) |
Dec 22, 2022 | 12.76 | 12.84 | 12.57 | 12.76 | 27,582 | +0.06(+0.47%) |
Dec 21, 2022 | 12.80 | 12.84 | 12.50 | 12.70 | 29,935 | +0.00(+0.00%) |
Dec 20, 2022 | 12.63 | 12.81 | 12.52 | 12.70 | 35,782 | +0.00(+0.00%) |
Dec 19, 2022 | 12.79 | 12.89 | 12.34 | 12.70 | 60,539 | -0.21(-1.63%) |
Dec 16, 2022 | 12.67 | 12.95 | 12.61 | 12.91 | 22,917 | +0.10(+0.78%) |
Dec 15, 2022 | 12.75 | 12.81 | 12.59 | 12.81 | 34,790 | +0.07(+0.55%) |
Dec 14, 2022 | 12.64 | 12.99 | 12.59 | 12.74 | 20,227 | +0.10(+0.79%) |
Dec 13, 2022 | 12.52 | 12.64 | 12.30 | 12.64 | 72,605 | +0.14(+1.12%) |
Dec 12, 2022 | 13.03 | 13.13 | 12.26 | 12.50 | 100,004 | -1.36(-9.81%) |
Dec 09, 2022 | 12.50 | 14.00 | 12.50 | 13.86 | 52,029 | +1.45(+11.68%) |
Dec 08, 2022 | 12.21 | 12.66 | 12.07 | 12.41 | 43,152 | +0.19(+1.55%) |
Dec 07, 2022 | 12.32 | 12.48 | 12.05 | 12.22 | 38,907 | -0.26(-2.08%) |
Dec 06, 2022 | 13.09 | 13.10 | 12.26 | 12.48 | 19,660 | -0.62(-4.73%) |
Dec 05, 2022 | 13.43 | 13.96 | 13.10 | 13.10 | 50,039 | -0.33(-2.46%) |
Dec 02, 2022 | 13.50 | 13.61 | 13.25 | 13.43 | 38,238 | -0.31(-2.26%) |
Dec 01, 2022 | 13.84 | 13.99 | 13.57 | 13.74 | 14,175 | -0.26(-1.86%) |
Nov 30, 2022 | 13.94 | 14.06 | 13.56 | 14.00 | 18,159 | +0.00(+0.00%) |
Nov 29, 2022 | 13.96 | 14.10 | 13.71 | 14.00 | 6,983 | +0.07(+0.50%) |
Nov 28, 2022 | 13.86 | 14.09 | 13.66 | 13.93 | 15,703 | +0.06(+0.43%) |
Nov 25, 2022 | 13.80 | 14.30 | 13.80 | 13.87 | 7,119 | +0.17(+1.24%) |
Nov 23, 2022 | 13.60 | 13.85 | 13.60 | 13.70 | 6,161 | +0.14(+1.03%) |
Nov 22, 2022 | 13.45 | 13.61 | 13.45 | 13.56 | 11,566 | +0.01(+0.07%) |
Nov 21, 2022 | 13.40 | 13.55 | 13.30 | 13.55 | 13,053 | +0.25(+1.88%) |
Nov 18, 2022 | 13.40 | 13.55 | 13.27 | 13.30 | 6,358 | -0.10(-0.75%) |
Nov 17, 2022 | 13.03 | 13.53 | 13.03 | 13.40 | 16,824 | +0.25(+1.90%) |
Nov 16, 2022 | 13.05 | 13.25 | 13.05 | 13.15 | 29,951 | +0.15(+1.15%) |
Nov 15, 2022 | 13.33 | 13.47 | 12.99 | 13.00 | 39,223 | -0.25(-1.89%) |
Nov 14, 2022 | 13.50 | 13.50 | 13.23 | 13.25 | 11,379 | -0.25(-1.85%) |
Nov 11, 2022 | 13.14 | 13.65 | 13.14 | 13.50 | 30,023 | +0.27(+2.04%) |
Nov 10, 2022 | 13.35 | 13.70 | 13.02 | 13.23 | 27,220 | -0.12(-0.90%) |
Nov 09, 2022 | 13.32 | 13.36 | 13.16 | 13.35 | 57,242 | +0.04(+0.30%) |
Nov 08, 2022 | 13.22 | 13.55 | 13.20 | 13.31 | 16,143 | +0.09(+0.68%) |
Nov 07, 2022 | 13.46 | 13.55 | 13.17 | 13.22 | 15,591 | +0.06(+0.46%) |
Nov 04, 2022 | 13.22 | 13.44 | 13.02 | 13.16 | 14,104 | +0.16(+1.23%) |
Nov 03, 2022 | 13.17 | 13.24 | 13.00 | 13.00 | 18,532 | -0.25(-1.89%) |
Nov 02, 2022 | 13.18 | 13.71 | 13.02 | 13.25 | 36,960 | +0.05(+0.38%) |