Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.60 | 10.60 | 10.17 | 10.20 | 2,711,583 | +0.01(+0.10%) |
Jan 30, 2023 | 10.17 | 10.34 | 10.10 | 10.19 | 1,318,484 | -0.15(-1.45%) |
Jan 27, 2023 | 10.30 | 11.49 | 10.18 | 10.34 | 6,322,517 | -0.01(-0.10%) |
Jan 26, 2023 | 10.49 | 10.61 | 10.26 | 10.35 | 1,680,853 | -0.29(-2.73%) |
Jan 25, 2023 | 10.56 | 10.72 | 10.40 | 10.64 | 1,174,927 | -0.17(-1.57%) |
Jan 24, 2023 | 10.98 | 11.17 | 10.71 | 10.81 | 1,648,399 | -0.27(-2.44%) |
Jan 23, 2023 | 11.00 | 11.39 | 10.83 | 11.08 | 2,051,180 | +0.00(+0.00%) |
Jan 20, 2023 | 11.00 | 11.70 | 10.75 | 11.08 | 3,073,198 | -0.01(-0.09%) |
Jan 19, 2023 | 12.92 | 12.92 | 10.81 | 11.09 | 4,075,880 | -0.71(-6.02%) |
Jan 18, 2023 | 10.80 | 14.25 | 10.45 | 11.80 | 14,391,940 | +1.08(+10.07%) |
Jan 17, 2023 | 10.98 | 11.25 | 10.33 | 10.72 | 2,751,634 | -0.32(-2.90%) |
Jan 13, 2023 | 11.05 | 12.30 | 10.85 | 11.04 | 4,441,747 | -0.20(-1.78%) |
Jan 12, 2023 | 13.30 | 13.39 | 10.93 | 11.24 | 4,727,577 | -1.96(-14.85%) |
Jan 11, 2023 | 14.99 | 15.45 | 12.99 | 13.20 | 6,160,269 | -0.27(-2.00%) |
Jan 10, 2023 | 14.47 | 17.00 | 13.11 | 13.47 | 8,788,117 | -1.41(-9.48%) |
Jan 09, 2023 | 23.00 | 25.50 | 14.65 | 14.88 | 11,699,332 | -8.06(-35.14%) |
Jan 06, 2023 | 26.51 | 36.40 | 18.75 | 22.94 | 21,064,580 | -7.01(-23.41%) |
Jan 05, 2023 | 16.96 | 37.72 | 16.65 | 29.95 | 39,992,400 | +19.95(+199.50%) |
Jan 04, 2023 | 9.500 | 10.43 | 9.310 | 10.00 | 362,320 | +0.16(+1.63%) |
Jan 03, 2023 | 10.01 | 10.28 | 9.400 | 9.840 | 232,256 | -0.16(-1.60%) |
Dec 30, 2022 | 10.32 | 10.32 | 9.500 | 10.00 | 277,995 | -0.25(-2.44%) |
Dec 29, 2022 | 10.40 | 11.20 | 10.22 | 10.25 | 511,128 | -0.10(-0.97%) |
Dec 28, 2022 | 12.09 | 12.12 | 10.30 | 10.35 | 382,578 | -1.84(-15.09%) |
Dec 27, 2022 | 12.60 | 12.94 | 12.09 | 12.19 | 137,819 | -0.48(-3.79%) |
Dec 23, 2022 | 13.00 | 13.09 | 12.60 | 12.67 | 143,267 | -0.24(-1.86%) |
Dec 22, 2022 | 12.80 | 13.16 | 12.67 | 12.91 | 188,973 | -0.15(-1.15%) |
Dec 21, 2022 | 13.87 | 13.87 | 13.00 | 13.06 | 182,520 | +0.00(+0.00%) |
Dec 20, 2022 | 13.10 | 13.20 | 12.80 | 13.06 | 156,670 | -0.14(-1.06%) |
Dec 19, 2022 | 13.90 | 15.26 | 12.63 | 13.20 | 346,057 | -0.80(-5.71%) |
Dec 16, 2022 | 13.78 | 15.41 | 13.70 | 14.00 | 296,639 | -0.16(-1.13%) |
Dec 15, 2022 | 15.92 | 16.09 | 14.07 | 14.16 | 384,987 | -1.92(-11.94%) |
Dec 14, 2022 | 17.00 | 17.10 | 15.62 | 16.08 | 296,195 | -0.93(-5.47%) |
Dec 13, 2022 | 17.00 | 17.10 | 16.90 | 17.01 | 278,851 | +0.01(+0.06%) |
Dec 12, 2022 | 17.00 | 17.44 | 16.62 | 17.00 | 189,421 | -0.20(-1.16%) |
Dec 09, 2022 | 17.91 | 18.03 | 17.20 | 17.20 | 176,627 | -0.80(-4.44%) |
Dec 08, 2022 | 18.00 | 18.43 | 17.83 | 18.00 | 259,794 | -0.11(-0.61%) |
Dec 07, 2022 | 17.47 | 18.45 | 16.77 | 18.11 | 899,039 | +1.11(+6.53%) |
Dec 06, 2022 | 17.25 | 17.38 | 15.75 | 17.00 | 338,679 | -0.42(-2.41%) |
Dec 05, 2022 | 17.50 | 18.00 | 16.88 | 17.42 | 300,980 | -0.08(-0.46%) |
Dec 02, 2022 | 17.71 | 17.80 | 17.21 | 17.50 | 233,267 | -0.50(-2.78%) |
Dec 01, 2022 | 18.00 | 18.50 | 17.40 | 18.00 | 418,316 | +0.00(+0.00%) |
Nov 30, 2022 | 18.00 | 20.30 | 17.25 | 18.00 | 1,687,398 | -0.10(-0.55%) |
Nov 29, 2022 | 18.00 | 18.48 | 16.82 | 18.10 | 797,274 | +0.09(+0.50%) |
Nov 28, 2022 | 18.00 | 18.28 | 17.90 | 18.01 | 385,387 | -0.04(-0.22%) |
Nov 25, 2022 | 18.00 | 18.37 | 17.93 | 18.05 | 270,743 | -0.01(-0.06%) |
Nov 23, 2022 | 18.01 | 18.46 | 17.91 | 18.06 | 299,626 | +0.03(+0.17%) |
Nov 22, 2022 | 18.01 | 18.61 | 17.51 | 18.03 | 334,887 | -0.05(-0.28%) |
Nov 21, 2022 | 18.00 | 18.42 | 17.85 | 18.08 | 337,343 | +0.08(+0.44%) |
Nov 18, 2022 | 18.00 | 18.50 | 17.80 | 18.00 | 520,058 | -0.10(-0.55%) |
Nov 17, 2022 | 18.00 | 18.75 | 16.80 | 18.10 | 704,290 | +0.10(+0.56%) |
Nov 16, 2022 | 19.24 | 19.24 | 17.81 | 18.00 | 437,698 | -0.01(-0.06%) |
Nov 15, 2022 | 17.59 | 19.90 | 17.40 | 18.01 | 1,486,626 | +0.81(+4.71%) |
Nov 14, 2022 | 17.29 | 17.70 | 16.36 | 17.20 | 414,457 | +0.00(+0.00%) |
Nov 11, 2022 | 17.10 | 17.80 | 16.78 | 17.20 | 718,171 | +0.08(+0.47%) |
Nov 10, 2022 | 17.28 | 18.12 | 16.70 | 17.12 | 643,594 | -0.13(-0.75%) |
Nov 09, 2022 | 16.00 | 18.15 | 15.75 | 17.25 | 934,755 | +0.75(+4.55%) |
Nov 08, 2022 | 16.25 | 16.89 | 15.84 | 16.50 | 655,365 | -1.14(-6.46%) |
Nov 07, 2022 | 18.47 | 19.95 | 16.80 | 17.64 | 944,371 | -0.71(-3.87%) |
Nov 04, 2022 | 21.21 | 23.80 | 17.72 | 18.35 | 1,302,888 | -0.65(-3.42%) |
Nov 03, 2022 | 18.20 | 19.00 | 17.34 | 19.00 | 373,979 | +0.00(+0.00%) |
Nov 02, 2022 | 19.70 | 20.36 | 18.30 | 19.00 | 383,720 | -0.69(-3.50%) |