Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.85 | 15.38 | 14.75 | 15.25 | 735,290 | +0.44(+2.97%) |
Jan 30, 2023 | 16.00 | 16.00 | 14.74 | 14.81 | 1,252,169 | -1.67(-10.15%) |
Jan 27, 2023 | 15.48 | 16.91 | 15.47 | 16.49 | 2,475,486 | +0.89(+5.71%) |
Jan 26, 2023 | 14.72 | 15.64 | 14.64 | 15.60 | 1,384,441 | +1.20(+8.36%) |
Jan 25, 2023 | 13.46 | 14.57 | 13.33 | 14.39 | 1,003,625 | +0.45(+3.23%) |
Jan 24, 2023 | 13.79 | 14.35 | 13.75 | 13.94 | 685,100 | +0.00(+0.00%) |
Jan 23, 2023 | 13.52 | 13.96 | 13.31 | 13.94 | 838,281 | +0.39(+2.89%) |
Jan 20, 2023 | 12.95 | 13.64 | 12.72 | 13.55 | 583,653 | +0.79(+6.21%) |
Jan 19, 2023 | 12.93 | 13.27 | 11.95 | 12.76 | 920,255 | -0.54(-4.05%) |
Jan 18, 2023 | 13.50 | 13.79 | 13.09 | 13.30 | 633,818 | -0.02(-0.15%) |
Jan 17, 2023 | 12.97 | 13.37 | 12.91 | 13.32 | 707,980 | +0.20(+1.49%) |
Jan 13, 2023 | 12.67 | 13.14 | 12.50 | 13.12 | 816,485 | +0.17(+1.28%) |
Jan 12, 2023 | 12.37 | 13.04 | 12.01 | 12.95 | 861,412 | +0.58(+4.66%) |
Jan 11, 2023 | 11.69 | 12.50 | 11.70 | 12.38 | 882,538 | +0.65(+5.50%) |
Jan 10, 2023 | 11.17 | 11.74 | 11.11 | 11.73 | 917,162 | +0.47(+4.17%) |
Jan 09, 2023 | 11.07 | 11.49 | 10.98 | 11.26 | 980,761 | +0.39(+3.60%) |
Jan 06, 2023 | 10.64 | 10.91 | 10.22 | 10.87 | 912,875 | +0.25(+2.40%) |
Jan 05, 2023 | 11.07 | 11.07 | 10.56 | 10.62 | 805,113 | -0.70(-6.22%) |
Jan 04, 2023 | 11.20 | 11.38 | 10.94 | 11.32 | 707,772 | +0.20(+1.76%) |
Jan 03, 2023 | 11.01 | 11.53 | 10.77 | 11.12 | 830,266 | +0.28(+2.62%) |
Dec 30, 2022 | 10.65 | 10.99 | 10.57 | 10.84 | 1,264,684 | -0.04(-0.36%) |
Dec 29, 2022 | 10.51 | 10.96 | 10.49 | 10.88 | 931,981 | +0.54(+5.20%) |
Dec 28, 2022 | 9.902 | 10.35 | 9.765 | 10.34 | 1,115,596 | +0.36(+3.58%) |
Dec 27, 2022 | 11.05 | 11.05 | 9.745 | 9.985 | 1,544,130 | -1.12(-10.09%) |
Dec 23, 2022 | 11.23 | 11.25 | 10.86 | 11.11 | 617,771 | -0.18(-1.56%) |
Dec 22, 2022 | 11.27 | 11.33 | 10.82 | 11.28 | 1,231,159 | -0.23(-1.96%) |
Dec 21, 2022 | 11.25 | 11.25 | 11.21 | 11.51 | 1,094,302 | +0.40(+3.61%) |
Dec 20, 2022 | 10.84 | 11.17 | 10.64 | 11.11 | 980,828 | +0.11(+0.98%) |
Dec 19, 2022 | 11.57 | 11.60 | 10.98 | 11.00 | 994,368 | -0.64(-5.47%) |
Dec 16, 2022 | 11.46 | 11.71 | 11.36 | 11.63 | 1,215,126 | -0.03(-0.25%) |
Dec 15, 2022 | 11.83 | 11.98 | 11.40 | 11.66 | 1,172,327 | -0.55(-4.49%) |
Dec 14, 2022 | 12.01 | 12.62 | 12.01 | 12.21 | 933,971 | +0.14(+1.13%) |
Dec 13, 2022 | 12.74 | 13.20 | 11.82 | 12.07 | 1,153,417 | -0.09(-0.72%) |
Dec 12, 2022 | 11.83 | 12.18 | 11.79 | 12.16 | 670,869 | +0.26(+2.22%) |
Dec 09, 2022 | 11.89 | 12.13 | 11.70 | 11.90 | 506,010 | -0.16(-1.30%) |
Dec 08, 2022 | 12.02 | 12.45 | 11.82 | 12.05 | 594,109 | +0.10(+0.82%) |
Dec 07, 2022 | 11.83 | 12.14 | 11.66 | 11.96 | 615,821 | +0.02(+0.16%) |
Dec 06, 2022 | 12.19 | 12.33 | 11.76 | 11.94 | 577,541 | -0.24(-2.01%) |
Dec 05, 2022 | 12.64 | 12.65 | 12.10 | 12.18 | 725,486 | -0.60(-4.67%) |
Dec 02, 2022 | 12.65 | 12.97 | 12.51 | 12.78 | 835,910 | -0.29(-2.25%) |
Dec 01, 2022 | 12.81 | 13.11 | 12.54 | 13.07 | 967,004 | +0.28(+2.22%) |
Nov 30, 2022 | 11.92 | 12.87 | 11.56 | 12.79 | 1,662,803 | +0.87(+7.31%) |
Nov 29, 2022 | 11.64 | 12.18 | 11.58 | 11.92 | 1,340,819 | +0.32(+2.78%) |
Nov 28, 2022 | 11.51 | 11.78 | 11.46 | 11.59 | 759,231 | -0.10(-0.84%) |
Nov 25, 2022 | 11.31 | 11.72 | 11.31 | 11.69 | 264,068 | +0.08(+0.67%) |
Nov 23, 2022 | 11.32 | 11.69 | 11.27 | 11.61 | 720,748 | +0.35(+3.13%) |
Nov 22, 2022 | 11.07 | 11.28 | 10.69 | 11.26 | 633,615 | +0.10(+0.88%) |
Nov 21, 2022 | 11.17 | 11.31 | 10.88 | 11.16 | 842,359 | -0.22(-1.98%) |
Nov 18, 2022 | 12.13 | 12.13 | 11.33 | 11.39 | 695,094 | -0.35(-3.00%) |
Nov 17, 2022 | 11.56 | 11.92 | 11.23 | 11.74 | 759,141 | -0.24(-2.04%) |
Nov 16, 2022 | 12.67 | 12.79 | 11.83 | 11.99 | 1,534,291 | -0.93(-7.20%) |
Nov 15, 2022 | 13.07 | 13.42 | 12.78 | 12.92 | 895,468 | +0.35(+2.80%) |
Nov 14, 2022 | 13.28 | 13.47 | 12.53 | 12.56 | 1,575,617 | -0.97(-7.16%) |
Nov 11, 2022 | 12.45 | 13.79 | 12.31 | 13.53 | 2,385,944 | +1.22(+9.89%) |
Nov 10, 2022 | 11.69 | 12.84 | 11.69 | 12.31 | 2,917,049 | +1.52(+14.04%) |
Nov 09, 2022 | 11.03 | 11.03 | 10.48 | 10.80 | 1,680,920 | -0.40(-3.56%) |
Nov 08, 2022 | 10.94 | 11.43 | 10.65 | 11.20 | 1,401,574 | +0.32(+2.95%) |
Nov 07, 2022 | 11.05 | 11.08 | 10.60 | 10.88 | 1,083,306 | -0.10(-0.88%) |
Nov 04, 2022 | 11.35 | 11.44 | 10.71 | 10.97 | 1,535,558 | -0.15(-1.31%) |
Nov 03, 2022 | 11.20 | 11.55 | 11.04 | 11.12 | 1,034,902 | -0.32(-2.76%) |
Nov 02, 2022 | 12.06 | 12.39 | 11.43 | 11.43 | 2,049,250 | -1.45(-11.27%) |