Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.57 | 14.59 | 13.50 | 13.53 | 35,520 | -0.59(-4.18%) |
Jan 30, 2023 | 13.74 | 14.48 | 13.74 | 14.12 | 37,477 | +0.27(+1.95%) |
Jan 27, 2023 | 13.92 | 14.18 | 13.73 | 13.85 | 19,540 | -0.25(-1.77%) |
Jan 26, 2023 | 13.92 | 14.29 | 13.65 | 14.10 | 28,307 | +0.22(+1.59%) |
Jan 25, 2023 | 14.49 | 14.49 | 13.61 | 13.88 | 29,689 | -0.82(-5.58%) |
Jan 24, 2023 | 13.24 | 14.70 | 12.76 | 14.70 | 46,557 | +1.42(+10.69%) |
Jan 23, 2023 | 13.17 | 13.99 | 12.65 | 13.28 | 38,854 | +0.32(+2.47%) |
Jan 20, 2023 | 12.32 | 13.69 | 12.16 | 12.96 | 61,808 | +0.51(+4.10%) |
Jan 19, 2023 | 12.86 | 12.90 | 12.16 | 12.45 | 26,052 | -0.46(-3.56%) |
Jan 18, 2023 | 13.10 | 13.61 | 12.80 | 12.91 | 38,642 | +0.01(+0.08%) |
Jan 17, 2023 | 14.36 | 14.48 | 12.80 | 12.90 | 46,259 | -1.00(-7.19%) |
Jan 13, 2023 | 15.68 | 16.44 | 13.43 | 13.90 | 154,872 | -1.45(-9.45%) |
Jan 12, 2023 | 14.35 | 15.99 | 14.35 | 15.35 | 171,847 | +1.19(+8.40%) |
Jan 11, 2023 | 13.42 | 14.89 | 13.03 | 14.16 | 103,795 | +0.88(+6.63%) |
Jan 10, 2023 | 11.62 | 13.99 | 11.58 | 13.28 | 103,799 | +1.50(+12.73%) |
Jan 09, 2023 | 10.22 | 12.05 | 10.16 | 11.78 | 120,071 | +1.70(+16.87%) |
Jan 06, 2023 | 8.860 | 10.08 | 8.740 | 10.08 | 41,270 | +1.34(+15.33%) |
Jan 05, 2023 | 8.310 | 8.950 | 8.210 | 8.740 | 26,582 | +0.31(+3.68%) |
Jan 04, 2023 | 8.180 | 8.490 | 8.150 | 8.430 | 18,603 | +0.27(+3.29%) |
Jan 03, 2023 | 8.230 | 8.480 | 7.960 | 8.161 | 29,500 | +0.10(+1.26%) |
Dec 30, 2022 | 8.310 | 8.740 | 8.000 | 8.060 | 70,902 | -0.37(-4.39%) |
Dec 29, 2022 | 7.800 | 8.890 | 7.573 | 8.430 | 129,617 | +0.59(+7.53%) |
Dec 28, 2022 | 8.700 | 9.478 | 7.560 | 7.840 | 120,555 | -0.66(-7.76%) |
Dec 27, 2022 | 9.150 | 9.150 | 7.360 | 8.500 | 176,277 | -0.84(-8.98%) |
Dec 23, 2022 | 11.62 | 11.89 | 8.800 | 9.339 | 131,987 | -2.23(-19.30%) |
Dec 22, 2022 | 11.55 | 11.77 | 11.44 | 11.57 | 20,328 | +0.11(+1.00%) |
Dec 21, 2022 | 11.88 | 12.03 | 11.46 | 11.46 | 16,348 | -0.42(-3.56%) |
Dec 20, 2022 | 12.54 | 12.54 | 11.69 | 11.88 | 21,044 | -0.29(-2.35%) |
Dec 19, 2022 | 13.20 | 13.29 | 11.88 | 12.17 | 23,462 | -0.47(-3.73%) |
Dec 16, 2022 | 12.54 | 13.17 | 12.34 | 12.64 | 13,350 | -0.07(-0.52%) |
Dec 15, 2022 | 12.94 | 13.07 | 12.54 | 12.70 | 9,991 | -0.06(-0.45%) |
Dec 14, 2022 | 13.20 | 13.20 | 12.65 | 12.76 | 14,350 | -0.34(-2.62%) |
Dec 13, 2022 | 13.64 | 13.53 | 12.88 | 13.10 | 10,966 | +0.03(+0.22%) |
Dec 12, 2022 | 13.42 | 13.53 | 12.76 | 13.07 | 13,661 | -0.26(-1.96%) |
Dec 09, 2022 | 13.20 | 13.82 | 13.11 | 13.34 | 7,771 | +0.14(+1.03%) |
Dec 08, 2022 | 13.86 | 13.86 | 12.89 | 13.20 | 10,530 | +0.28(+2.20%) |
Dec 07, 2022 | 13.64 | 13.64 | 12.84 | 12.92 | 13,092 | -0.72(-5.31%) |
Dec 06, 2022 | 12.98 | 13.86 | 12.77 | 13.64 | 15,653 | +0.53(+4.03%) |
Dec 05, 2022 | 13.60 | 13.60 | 13.09 | 13.11 | 9,543 | -0.48(-3.56%) |
Dec 02, 2022 | 12.54 | 13.64 | 12.10 | 13.60 | 19,495 | +1.05(+8.38%) |
Dec 01, 2022 | 12.76 | 13.16 | 12.54 | 12.54 | 15,697 | -0.65(-4.90%) |
Nov 30, 2022 | 12.54 | 13.28 | 12.23 | 13.19 | 25,728 | +0.79(+6.41%) |
Nov 29, 2022 | 12.54 | 12.89 | 12.32 | 12.40 | 15,435 | -0.20(-1.55%) |
Nov 28, 2022 | 13.75 | 13.75 | 12.45 | 12.59 | 11,098 | -0.66(-4.96%) |
Nov 25, 2022 | 13.04 | 13.39 | 12.74 | 13.25 | 10,520 | +0.49(+3.84%) |
Nov 23, 2022 | 13.48 | 13.75 | 12.65 | 12.76 | 13,529 | -0.34(-2.57%) |
Nov 22, 2022 | 13.42 | 14.08 | 13.09 | 13.10 | 21,033 | -0.33(-2.43%) |
Nov 21, 2022 | 13.86 | 14.26 | 13.29 | 13.42 | 14,790 | -0.42(-3.02%) |
Nov 18, 2022 | 14.30 | 14.30 | 13.64 | 13.84 | 10,658 | -0.22(-1.55%) |
Nov 17, 2022 | 14.74 | 14.74 | 13.64 | 14.06 | 16,302 | -0.79(-5.35%) |
Nov 16, 2022 | 15.89 | 16.03 | 14.30 | 14.85 | 21,838 | -0.88(-5.58%) |
Nov 15, 2022 | 16.50 | 16.50 | 15.40 | 15.73 | 28,923 | +0.11(+0.70%) |
Nov 14, 2022 | 16.50 | 16.43 | 14.96 | 15.62 | 22,862 | -0.22(-1.39%) |
Nov 11, 2022 | 14.08 | 16.06 | 14.08 | 15.84 | 29,836 | +1.93(+13.85%) |
Nov 10, 2022 | 14.52 | 14.78 | 13.64 | 13.91 | 12,220 | +0.59(+4.39%) |
Nov 09, 2022 | 13.92 | 14.30 | 13.11 | 13.33 | 12,501 | -0.53(-3.81%) |
Nov 08, 2022 | 14.72 | 14.96 | 13.64 | 13.86 | 13,384 | -0.56(-3.88%) |
Nov 07, 2022 | 13.38 | 14.74 | 13.22 | 14.41 | 31,925 | +1.21(+9.20%) |
Nov 04, 2022 | 13.42 | 13.63 | 12.87 | 13.20 | 22,901 | +0.19(+1.44%) |
Nov 03, 2022 | 13.63 | 13.63 | 12.33 | 13.01 | 23,904 | +0.03(+0.20%) |
Nov 02, 2022 | 12.96 | 16.50 | 12.81 | 12.99 | 106,812 | +0.13(+1.01%) |