Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.17 | 15.82 | 14.95 | 15.48 | 31,052 | +0.36(+2.38%) |
Jan 30, 2023 | 14.51 | 15.30 | 14.51 | 15.12 | 20,602 | +0.22(+1.48%) |
Jan 27, 2023 | 14.02 | 15.44 | 14.02 | 14.90 | 46,152 | +0.80(+5.67%) |
Jan 26, 2023 | 13.48 | 14.68 | 13.48 | 14.10 | 26,875 | +0.68(+5.07%) |
Jan 25, 2023 | 13.37 | 13.62 | 12.75 | 13.42 | 39,853 | -0.08(-0.59%) |
Jan 24, 2023 | 13.45 | 14.11 | 13.19 | 13.50 | 20,676 | -0.31(-2.24%) |
Jan 23, 2023 | 14.23 | 14.44 | 13.32 | 13.81 | 37,935 | -0.45(-3.16%) |
Jan 20, 2023 | 14.00 | 14.90 | 13.66 | 14.26 | 27,258 | +0.31(+2.22%) |
Jan 19, 2023 | 15.37 | 15.39 | 13.87 | 13.95 | 35,254 | -1.47(-9.53%) |
Jan 18, 2023 | 16.58 | 17.45 | 15.18 | 15.42 | 149,972 | -0.78(-4.81%) |
Jan 17, 2023 | 13.31 | 16.50 | 13.18 | 16.20 | 143,143 | +3.06(+23.29%) |
Jan 13, 2023 | 12.50 | 13.30 | 12.50 | 13.14 | 35,131 | +0.23(+1.78%) |
Jan 12, 2023 | 13.26 | 13.46 | 12.54 | 12.91 | 33,433 | -0.59(-4.37%) |
Jan 11, 2023 | 13.71 | 14.33 | 13.07 | 13.50 | 28,365 | -0.06(-0.44%) |
Jan 10, 2023 | 12.94 | 14.44 | 12.94 | 13.56 | 77,939 | +0.32(+2.42%) |
Jan 09, 2023 | 12.05 | 13.57 | 12.05 | 13.24 | 35,503 | +1.23(+10.24%) |
Jan 06, 2023 | 12.14 | 12.19 | 11.06 | 12.01 | 42,836 | -0.29(-2.36%) |
Jan 05, 2023 | 10.11 | 12.98 | 10.09 | 12.30 | 122,003 | +2.00(+19.42%) |
Jan 04, 2023 | 10.14 | 10.40 | 9.920 | 10.30 | 30,485 | +0.17(+1.68%) |
Jan 03, 2023 | 10.54 | 10.60 | 9.640 | 10.13 | 96,997 | -0.32(-3.06%) |
Dec 30, 2022 | 10.07 | 10.62 | 9.900 | 10.45 | 71,458 | +0.04(+0.38%) |
Dec 29, 2022 | 10.28 | 10.89 | 10.01 | 10.41 | 48,988 | +0.09(+0.87%) |
Dec 28, 2022 | 10.44 | 10.79 | 10.30 | 10.32 | 28,808 | -0.32(-3.01%) |
Dec 27, 2022 | 12.27 | 12.42 | 10.50 | 10.64 | 94,607 | -2.37(-18.22%) |
Dec 23, 2022 | 13.35 | 13.35 | 12.60 | 13.01 | 28,910 | -0.29(-2.18%) |
Dec 22, 2022 | 13.36 | 13.52 | 12.68 | 13.30 | 43,002 | -0.16(-1.19%) |
Dec 21, 2022 | 12.20 | 13.99 | 12.02 | 13.46 | 68,981 | +1.29(+10.60%) |
Dec 20, 2022 | 13.80 | 13.80 | 12.02 | 12.17 | 57,327 | -1.69(-12.19%) |
Dec 19, 2022 | 14.21 | 14.42 | 13.53 | 13.86 | 35,870 | -0.57(-3.95%) |
Dec 16, 2022 | 14.21 | 15.13 | 13.80 | 14.43 | 57,322 | -0.05(-0.35%) |
Dec 15, 2022 | 14.81 | 15.54 | 14.20 | 14.48 | 66,218 | -0.15(-1.03%) |
Dec 14, 2022 | 17.50 | 17.75 | 14.63 | 14.63 | 103,307 | -2.37(-13.94%) |
Dec 13, 2022 | 17.00 | 17.50 | 16.27 | 17.00 | 224,518 | +0.94(+5.85%) |
Dec 12, 2022 | 14.00 | 16.35 | 13.71 | 16.06 | 178,423 | +2.00(+14.22%) |
Dec 09, 2022 | 14.01 | 16.12 | 13.67 | 14.06 | 199,696 | -0.07(-0.50%) |
Dec 08, 2022 | 14.25 | 14.25 | 13.42 | 14.13 | 110,969 | +0.11(+0.78%) |
Dec 07, 2022 | 11.54 | 14.03 | 11.07 | 14.02 | 183,816 | +2.47(+21.39%) |
Dec 06, 2022 | 12.09 | 12.09 | 11.01 | 11.55 | 54,600 | -0.16(-1.37%) |
Dec 05, 2022 | 12.38 | 12.44 | 11.57 | 11.71 | 103,126 | -0.67(-5.41%) |
Dec 02, 2022 | 11.84 | 12.78 | 11.29 | 12.38 | 198,964 | +0.52(+4.38%) |
Dec 01, 2022 | 13.00 | 13.65 | 10.55 | 11.86 | 251,782 | -1.14(-8.77%) |
Nov 30, 2022 | 11.80 | 14.50 | 11.80 | 13.00 | 669,653 | +1.50(+13.04%) |
Nov 29, 2022 | 10.41 | 12.69 | 10.23 | 11.50 | 416,153 | +1.11(+10.68%) |
Nov 28, 2022 | 9.430 | 10.77 | 8.950 | 10.39 | 173,875 | +1.22(+13.30%) |
Nov 25, 2022 | 8.900 | 9.230 | 8.600 | 9.170 | 30,526 | +0.14(+1.55%) |
Nov 23, 2022 | 8.850 | 9.430 | 8.730 | 9.030 | 131,017 | +0.18(+2.03%) |
Nov 22, 2022 | 7.620 | 9.080 | 7.620 | 8.850 | 201,408 | +0.78(+9.67%) |
Nov 21, 2022 | 6.830 | 8.500 | 6.500 | 8.070 | 325,685 | +1.05(+14.96%) |
Nov 18, 2022 | 8.660 | 8.990 | 6.860 | 7.020 | 383,001 | -2.28(-24.52%) |
Nov 17, 2022 | 7.050 | 9.421 | 6.750 | 9.300 | 365,241 | +1.95(+26.50%) |
Nov 16, 2022 | 6.600 | 7.500 | 6.300 | 7.351 | 309,719 | +0.83(+12.67%) |
Nov 15, 2022 | 5.700 | 6.594 | 5.700 | 6.525 | 456,098 | +0.81(+14.11%) |
Nov 14, 2022 | 6.000 | 6.000 | 5.649 | 5.718 | 52,067 | -0.28(-4.72%) |
Nov 11, 2022 | 6.102 | 7.035 | 5.926 | 6.002 | 96,503 | -1.34(-18.28%) |
Nov 10, 2022 | 7.050 | 7.461 | 6.865 | 7.344 | 56,274 | +0.14(+2.00%) |
Nov 09, 2022 | 6.750 | 7.485 | 6.195 | 7.200 | 66,584 | +0.62(+9.39%) |
Nov 08, 2022 | 6.574 | 6.951 | 6.225 | 6.582 | 85,035 | -0.20(-2.90%) |
Nov 07, 2022 | 6.225 | 7.184 | 6.019 | 6.779 | 40,063 | +0.59(+9.52%) |
Nov 04, 2022 | 6.201 | 6.450 | 6.150 | 6.189 | 13,553 | -0.05(-0.84%) |
Nov 03, 2022 | 6.486 | 6.577 | 6.201 | 6.242 | 18,237 | -0.41(-6.11%) |
Nov 02, 2022 | 6.900 | 6.838 | 6.486 | 6.648 | 22,758 | -0.40(-5.70%) |