Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.00 | 18.40 | 17.81 | 18.20 | 2,541 | +0.25(+1.39%) |
Jan 30, 2023 | 18.40 | 18.40 | 17.80 | 17.95 | 4,007 | +0.14(+0.80%) |
Jan 27, 2023 | 18.60 | 18.60 | 17.60 | 17.81 | 3,166 | +0.11(+0.61%) |
Jan 26, 2023 | 18.20 | 18.80 | 17.60 | 17.70 | 2,369 | -0.39(-2.16%) |
Jan 25, 2023 | 19.00 | 19.00 | 17.48 | 18.09 | 3,928 | -0.11(-0.60%) |
Jan 24, 2023 | 16.20 | 19.38 | 15.71 | 18.20 | 29,522 | +2.20(+13.75%) |
Jan 23, 2023 | 15.91 | 16.30 | 15.60 | 16.00 | 3,398 | -0.40(-2.44%) |
Jan 20, 2023 | 15.00 | 16.67 | 15.00 | 16.40 | 3,545 | +0.93(+6.03%) |
Jan 19, 2023 | 15.40 | 15.82 | 14.30 | 15.47 | 951 | -0.15(-0.95%) |
Jan 18, 2023 | 15.80 | 16.20 | 14.71 | 15.62 | 4,371 | -0.16(-1.01%) |
Jan 17, 2023 | 15.47 | 16.40 | 15.00 | 15.78 | 12,148 | +0.38(+2.44%) |
Jan 13, 2023 | 14.20 | 15.47 | 13.43 | 15.40 | 7,706 | +1.52(+10.92%) |
Jan 12, 2023 | 13.90 | 14.40 | 13.60 | 13.88 | 7,765 | +0.68(+5.18%) |
Jan 11, 2023 | 12.43 | 14.54 | 12.40 | 13.20 | 23,388 | +0.89(+7.21%) |
Jan 10, 2023 | 12.93 | 12.93 | 12.00 | 12.31 | 2,524 | -0.48(-3.78%) |
Jan 09, 2023 | 12.50 | 12.80 | 11.63 | 12.80 | 2,791 | +0.40(+3.19%) |
Jan 06, 2023 | 12.60 | 12.69 | 11.89 | 12.40 | 1,443 | +0.00(+0.00%) |
Jan 05, 2023 | 11.91 | 12.60 | 11.52 | 12.40 | 3,317 | +0.12(+0.96%) |
Jan 04, 2023 | 12.60 | 12.93 | 11.51 | 12.28 | 4,759 | -0.10(-0.81%) |
Jan 03, 2023 | 11.20 | 12.40 | 11.24 | 12.38 | 6,491 | +1.35(+12.28%) |
Dec 30, 2022 | 11.98 | 11.98 | 10.60 | 11.03 | 2,307 | -0.17(-1.54%) |
Dec 29, 2022 | 10.80 | 11.60 | 10.20 | 11.20 | 5,812 | +0.00(+0.00%) |
Dec 28, 2022 | 10.62 | 11.20 | 10.62 | 11.20 | 3,732 | +0.38(+3.51%) |
Dec 27, 2022 | 11.27 | 11.60 | 10.70 | 10.82 | 1,933 | -0.18(-1.67%) |
Dec 23, 2022 | 10.76 | 11.79 | 10.10 | 11.00 | 6,028 | +0.85(+8.41%) |
Dec 22, 2022 | 10.20 | 10.45 | 10.00 | 10.15 | 4,210 | +0.21(+2.07%) |
Dec 21, 2022 | 10.41 | 10.60 | 9.942 | 9.944 | 5,905 | +0.00(+0.02%) |
Dec 20, 2022 | 10.29 | 11.20 | 9.400 | 9.942 | 10,699 | -1.60(-13.85%) |
Dec 19, 2022 | 12.00 | 12.54 | 10.02 | 11.54 | 5,718 | -0.80(-6.50%) |
Dec 16, 2022 | 13.00 | 13.20 | 11.80 | 12.34 | 3,214 | -0.06(-0.47%) |
Dec 15, 2022 | 12.80 | 13.10 | 12.40 | 12.40 | 1,054 | -0.37(-2.88%) |
Dec 14, 2022 | 12.46 | 13.60 | 12.46 | 12.77 | 1,570 | +0.30(+2.44%) |
Dec 13, 2022 | 13.60 | 14.39 | 11.12 | 12.46 | 4,807 | -0.97(-7.19%) |
Dec 12, 2022 | 13.43 | 14.39 | 13.43 | 13.43 | 1,132 | +0.00(+0.00%) |
Dec 09, 2022 | 14.60 | 14.60 | 12.84 | 13.43 | 4,293 | -1.04(-7.19%) |
Dec 08, 2022 | 14.40 | 15.00 | 14.42 | 14.47 | 908 | -0.18(-1.22%) |
Dec 07, 2022 | 14.55 | 15.00 | 14.42 | 14.65 | 1,119 | -0.19(-1.28%) |
Dec 06, 2022 | 15.14 | 15.83 | 14.54 | 14.84 | 3,192 | +0.29(+2.02%) |
Dec 05, 2022 | 15.05 | 15.40 | 14.40 | 14.54 | 1,343 | -0.99(-6.40%) |
Dec 02, 2022 | 15.40 | 15.60 | 15.10 | 15.54 | 1,154 | +0.33(+2.20%) |
Dec 01, 2022 | 14.82 | 15.80 | 14.82 | 15.20 | 735 | -0.13(-0.86%) |
Nov 30, 2022 | 15.21 | 15.60 | 15.00 | 15.34 | 506 | +0.13(+0.87%) |
Nov 29, 2022 | 15.40 | 15.78 | 15.00 | 15.20 | 318 | +0.20(+1.36%) |
Nov 28, 2022 | 15.56 | 15.56 | 15.00 | 15.00 | 428 | -0.30(-1.97%) |
Nov 25, 2022 | 15.00 | 15.56 | 15.00 | 15.30 | 320 | -0.04(-0.27%) |
Nov 23, 2022 | 15.20 | 15.70 | 15.00 | 15.34 | 3,635 | +0.14(+0.93%) |
Nov 22, 2022 | 15.20 | 16.20 | 15.20 | 15.20 | 1,490 | -0.22(-1.41%) |
Nov 21, 2022 | 15.20 | 16.00 | 15.20 | 15.42 | 593 | -0.18(-1.14%) |
Nov 18, 2022 | 16.20 | 16.20 | 15.51 | 15.60 | 525 | +0.10(+0.62%) |
Nov 17, 2022 | 15.80 | 16.46 | 15.20 | 15.50 | 1,788 | -0.52(-3.25%) |
Nov 16, 2022 | 16.80 | 16.80 | 15.80 | 16.02 | 2,253 | +0.02(+0.12%) |
Nov 15, 2022 | 17.10 | 17.20 | 16.00 | 16.00 | 2,295 | -1.00(-5.87%) |
Nov 14, 2022 | 16.00 | 17.00 | 16.00 | 17.00 | 1,315 | +0.56(+3.39%) |
Nov 11, 2022 | 15.70 | 16.66 | 15.20 | 16.44 | 1,517 | +0.77(+4.93%) |
Nov 10, 2022 | 15.00 | 16.17 | 15.00 | 15.67 | 3,556 | +0.53(+3.53%) |
Nov 09, 2022 | 16.20 | 16.80 | 15.04 | 15.14 | 3,273 | -1.13(-6.92%) |
Nov 08, 2022 | 16.42 | 17.20 | 16.26 | 16.26 | 820 | -0.41(-2.48%) |
Nov 07, 2022 | 16.80 | 17.00 | 16.40 | 16.68 | 1,532 | -0.12(-0.74%) |
Nov 04, 2022 | 17.07 | 17.07 | 16.40 | 16.80 | 538 | -0.36(-2.10%) |
Nov 03, 2022 | 16.40 | 17.16 | 15.77 | 17.16 | 997 | +0.76(+4.63%) |
Nov 02, 2022 | 17.00 | 17.20 | 16.40 | 16.40 | 1,470 | -0.55(-3.24%) |