Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 719 | -0.51(-3.08%) |
Jan 30, 2023 | 18.67 | 18.67 | 16.42 | 16.42 | 5,796 | -2.31(-12.34%) |
Jan 27, 2023 | 19.18 | 19.98 | 18.40 | 18.73 | 3,193 | +0.23(+1.26%) |
Jan 26, 2023 | 17.00 | 20.13 | 16.99 | 18.50 | 10,444 | +1.11(+6.38%) |
Jan 25, 2023 | 15.01 | 17.39 | 14.99 | 17.39 | 2,874 | +1.36(+8.48%) |
Jan 24, 2023 | 15.95 | 16.03 | 15.95 | 16.03 | 542 | +0.17(+1.07%) |
Jan 23, 2023 | 16.24 | 16.94 | 15.86 | 15.86 | 2,060 | +0.02(+0.13%) |
Jan 20, 2023 | 15.59 | 16.90 | 15.59 | 15.84 | 7,354 | -0.06(-0.38%) |
Jan 19, 2023 | 14.88 | 15.90 | 14.88 | 15.90 | 588 | +0.99(+6.67%) |
Jan 18, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 160 | -0.03(-0.23%) |
Jan 17, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 465 | +0.91(+6.49%) |
Jan 13, 2023 | 13.22 | 14.03 | 13.22 | 14.03 | 1,859 | +0.93(+7.10%) |
Jan 11, 2023 | 13.10 | 115 | +0.00(+0.00%) | |||
Jan 10, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 199 | +0.10(+0.77%) |
Jan 09, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 271 | -0.45(-3.35%) |
Jan 06, 2023 | 13.17 | 13.50 | 13.16 | 13.45 | 2,193 | +0.44(+3.38%) |
Jan 05, 2023 | 12.26 | 13.01 | 12.26 | 13.01 | 1,644 | +0.41(+3.25%) |
Jan 03, 2023 | 12.60 | 149 | +1.26(+11.13%) | |||
Dec 30, 2022 | 11.76 | 11.76 | 11.34 | 11.34 | 1,310 | -0.21(-1.84%) |
Dec 28, 2022 | 11.55 | 227 | -0.92(-7.38%) | |||
Dec 27, 2022 | 12.16 | 12.47 | 11.36 | 12.47 | 722 | -0.09(-0.72%) |
Dec 23, 2022 | 12.82 | 13.55 | 12.40 | 12.56 | 5,295 | +0.26(+2.11%) |
Dec 22, 2022 | 12.66 | 12.66 | 12.30 | 12.30 | 1,599 | -0.80(-6.11%) |
Dec 21, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 148 | -0.08(-0.61%) |
Dec 20, 2022 | 12.45 | 13.18 | 11.97 | 13.18 | 2,596 | +0.79(+6.38%) |
Dec 19, 2022 | 12.40 | 12.41 | 12.39 | 12.39 | 1,337 | -0.01(-0.08%) |
Dec 16, 2022 | 12.20 | 12.40 | 12.20 | 12.40 | 1,546 | +0.35(+2.90%) |
Dec 15, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 402 | +0.00(+0.00%) |
Dec 14, 2022 | 12.00 | 12.20 | 11.58 | 12.05 | 4,992 | +0.05(+0.42%) |
Dec 13, 2022 | 12.03 | 12.03 | 12.00 | 12.00 | 894 | -0.11(-0.91%) |
Dec 12, 2022 | 12.72 | 12.83 | 12.11 | 12.11 | 3,620 | -0.61(-4.80%) |
Dec 09, 2022 | 12.37 | 13.41 | 12.37 | 12.72 | 4,030 | -0.97(-7.10%) |
Dec 08, 2022 | 13.97 | 14.14 | 12.79 | 13.69 | 11,744 | -0.31(-2.19%) |
Dec 07, 2022 | 14.13 | 14.13 | 12.76 | 14.00 | 10,305 | +0.00(+0.00%) |
Dec 06, 2022 | 14.59 | 14.59 | 14.00 | 14.00 | 1,038 | -1.02(-6.80%) |
Dec 05, 2022 | 14.38 | 15.70 | 14.38 | 15.02 | 6,900 | +0.27(+1.84%) |
Dec 02, 2022 | 15.08 | 15.38 | 14.75 | 14.75 | 2,873 | -0.46(-3.02%) |
Dec 01, 2022 | 14.87 | 15.75 | 14.35 | 15.21 | 18,111 | +0.71(+4.90%) |
Nov 30, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 1,130 | +0.48(+3.42%) |
Nov 29, 2022 | 14.49 | 14.72 | 14.02 | 14.02 | 977 | -0.85(-5.72%) |
Nov 28, 2022 | 15.00 | 15.89 | 14.29 | 14.87 | 13,007 | -0.04(-0.27%) |
Nov 25, 2022 | 13.99 | 16.92 | 13.99 | 14.91 | 10,319 | +0.51(+3.54%) |
Nov 23, 2022 | 14.69 | 15.95 | 14.00 | 14.40 | 7,725 | -0.29(-1.97%) |
Nov 22, 2022 | 15.05 | 15.11 | 14.00 | 14.69 | 2,244 | -0.80(-5.16%) |
Nov 21, 2022 | 15.67 | 15.67 | 15.10 | 15.49 | 4,757 | -0.52(-3.25%) |
Nov 18, 2022 | 17.75 | 17.75 | 15.84 | 16.01 | 3,416 | -0.67(-4.02%) |
Nov 17, 2022 | 16.44 | 17.30 | 16.00 | 16.68 | 10,040 | +0.24(+1.46%) |
Nov 16, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 1,050 | -1.04(-5.95%) |
Nov 15, 2022 | 17.79 | 18.62 | 17.48 | 17.48 | 2,939 | -0.05(-0.29%) |
Nov 14, 2022 | 19.81 | 20.36 | 17.31 | 17.53 | 26,768 | -1.97(-10.10%) |
Nov 11, 2022 | 19.87 | 21.07 | 19.50 | 19.50 | 9,569 | -1.15(-5.57%) |
Nov 10, 2022 | 19.45 | 21.60 | 19.45 | 20.65 | 17,722 | +0.45(+2.23%) |
Nov 09, 2022 | 19.59 | 21.36 | 18.98 | 20.20 | 15,087 | +0.20(+1.00%) |
Nov 08, 2022 | 20.00 | 22.14 | 18.78 | 20.00 | 13,425 | +0.00(+0.00%) |
Nov 07, 2022 | 20.28 | 20.28 | 18.21 | 20.00 | 10,199 | +0.50(+2.56%) |
Nov 04, 2022 | 21.13 | 23.98 | 19.50 | 19.50 | 39,149 | -1.78(-8.38%) |
Nov 03, 2022 | 19.05 | 22.30 | 18.50 | 21.28 | 20,985 | +0.60(+2.92%) |
Nov 02, 2022 | 19.09 | 20.79 | 17.20 | 20.68 | 13,257 | +0.68(+3.40%) |