Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.80 | 19.00 | 17.80 | 19.00 | 7,159 | +1.15(+6.42%) |
Jan 30, 2023 | 18.60 | 19.30 | 17.80 | 17.85 | 8,005 | -0.95(-5.03%) |
Jan 27, 2023 | 18.60 | 19.00 | 18.00 | 18.80 | 10,512 | -0.23(-1.20%) |
Jan 26, 2023 | 19.77 | 20.40 | 18.82 | 19.03 | 9,502 | -0.47(-2.42%) |
Jan 25, 2023 | 19.00 | 20.00 | 18.89 | 19.50 | 5,582 | +0.61(+3.24%) |
Jan 24, 2023 | 19.01 | 19.76 | 17.80 | 18.89 | 10,870 | -0.90(-4.57%) |
Jan 23, 2023 | 19.38 | 20.00 | 18.60 | 19.79 | 11,516 | +0.29(+1.50%) |
Jan 20, 2023 | 20.00 | 20.00 | 18.32 | 19.50 | 16,227 | -0.10(-0.51%) |
Jan 19, 2023 | 20.40 | 23.60 | 19.40 | 19.60 | 47,679 | -0.38(-1.92%) |
Jan 18, 2023 | 17.50 | 20.40 | 17.40 | 19.98 | 35,471 | +1.99(+11.03%) |
Jan 17, 2023 | 17.00 | 18.00 | 16.90 | 18.00 | 5,870 | +1.18(+7.04%) |
Jan 13, 2023 | 18.60 | 18.60 | 16.60 | 16.81 | 14,102 | -1.75(-9.45%) |
Jan 12, 2023 | 17.60 | 18.80 | 17.27 | 18.57 | 7,859 | +1.17(+6.70%) |
Jan 11, 2023 | 18.63 | 18.94 | 17.40 | 17.40 | 14,175 | -0.20(-1.13%) |
Jan 10, 2023 | 15.53 | 19.20 | 15.53 | 17.60 | 28,051 | +1.60(+10.01%) |
Jan 09, 2023 | 15.40 | 16.00 | 15.00 | 16.00 | 22,718 | +0.55(+3.55%) |
Jan 06, 2023 | 14.40 | 15.80 | 13.39 | 15.45 | 10,350 | +1.19(+8.36%) |
Jan 05, 2023 | 16.00 | 16.60 | 14.00 | 14.26 | 28,006 | -1.74(-10.89%) |
Jan 04, 2023 | 15.80 | 16.00 | 14.31 | 16.00 | 9,333 | +0.30(+1.91%) |
Jan 03, 2023 | 15.55 | 15.80 | 13.74 | 15.70 | 10,479 | +0.37(+2.39%) |
Dec 30, 2022 | 13.60 | 15.57 | 13.20 | 15.33 | 47,489 | +2.03(+15.22%) |
Dec 29, 2022 | 11.80 | 14.00 | 11.80 | 13.31 | 13,996 | +0.81(+6.46%) |
Dec 28, 2022 | 12.14 | 14.00 | 11.30 | 12.50 | 13,843 | +0.11(+0.87%) |
Dec 27, 2022 | 11.60 | 13.00 | 11.14 | 12.39 | 18,311 | +0.79(+6.83%) |
Dec 23, 2022 | 10.61 | 11.60 | 10.61 | 11.60 | 3,854 | +1.05(+9.93%) |
Dec 22, 2022 | 10.71 | 11.45 | 10.55 | 10.55 | 6,617 | -0.01(-0.08%) |
Dec 21, 2022 | 10.60 | 11.30 | 10.02 | 10.56 | 5,164 | -0.44(-4.00%) |
Dec 20, 2022 | 10.80 | 11.60 | 10.40 | 11.00 | 2,988 | +0.16(+1.49%) |
Dec 19, 2022 | 12.00 | 12.00 | 10.20 | 10.84 | 7,100 | -0.76(-6.57%) |
Dec 16, 2022 | 11.40 | 11.60 | 11.00 | 11.60 | 4,182 | +0.60(+5.45%) |
Dec 15, 2022 | 10.40 | 11.60 | 10.40 | 11.00 | 6,378 | +0.56(+5.36%) |
Dec 14, 2022 | 10.82 | 11.78 | 10.40 | 10.44 | 11,412 | -0.56(-5.09%) |
Dec 13, 2022 | 10.80 | 11.80 | 10.71 | 11.00 | 7,776 | -0.20(-1.79%) |
Dec 12, 2022 | 10.80 | 11.50 | 10.20 | 11.20 | 4,497 | -0.30(-2.64%) |
Dec 09, 2022 | 11.80 | 11.80 | 11.00 | 11.50 | 3,816 | +0.30(+2.66%) |
Dec 08, 2022 | 10.60 | 12.00 | 10.20 | 11.21 | 2,893 | +0.57(+5.36%) |
Dec 07, 2022 | 11.60 | 11.80 | 9.200 | 10.64 | 15,251 | -0.82(-7.19%) |
Dec 06, 2022 | 11.46 | 11.82 | 10.22 | 11.46 | 8,883 | -0.30(-2.53%) |
Dec 05, 2022 | 12.00 | 12.66 | 11.76 | 11.76 | 7,749 | -0.47(-3.83%) |
Dec 02, 2022 | 12.00 | 12.80 | 12.00 | 12.23 | 6,983 | -0.32(-2.54%) |
Dec 01, 2022 | 12.78 | 13.00 | 12.20 | 12.54 | 3,864 | -0.23(-1.82%) |
Nov 30, 2022 | 12.00 | 12.90 | 12.00 | 12.78 | 8,084 | +0.43(+3.45%) |
Nov 29, 2022 | 12.60 | 13.00 | 12.00 | 12.35 | 9,261 | -0.03(-0.26%) |
Nov 28, 2022 | 12.00 | 12.80 | 12.00 | 12.38 | 6,016 | +0.19(+1.56%) |
Nov 25, 2022 | 12.00 | 12.60 | 12.00 | 12.19 | 2,274 | -0.15(-1.20%) |
Nov 23, 2022 | 12.00 | 12.60 | 12.00 | 12.34 | 6,374 | +0.87(+7.60%) |
Nov 22, 2022 | 10.80 | 12.00 | 10.80 | 11.47 | 8,505 | +0.27(+2.39%) |
Nov 21, 2022 | 13.20 | 13.27 | 10.78 | 11.20 | 19,429 | -1.56(-12.23%) |
Nov 18, 2022 | 13.48 | 13.48 | 12.40 | 12.76 | 7,365 | -0.38(-2.89%) |
Nov 17, 2022 | 13.00 | 13.40 | 12.60 | 13.14 | 6,282 | -0.06(-0.45%) |
Nov 16, 2022 | 12.67 | 13.40 | 12.60 | 13.20 | 6,930 | +0.14(+1.09%) |
Nov 15, 2022 | 13.82 | 14.40 | 12.36 | 13.06 | 26,355 | -0.42(-3.12%) |
Nov 14, 2022 | 14.60 | 14.78 | 12.86 | 13.48 | 20,262 | -0.70(-4.92%) |
Nov 11, 2022 | 14.00 | 15.20 | 12.22 | 14.18 | 49,388 | +1.57(+12.44%) |
Nov 10, 2022 | 12.20 | 13.26 | 11.80 | 12.61 | 22,491 | +0.43(+3.51%) |
Nov 09, 2022 | 13.00 | 13.00 | 12.00 | 12.18 | 33,587 | -0.01(-0.11%) |
Nov 08, 2022 | 12.81 | 13.60 | 12.00 | 12.19 | 19,801 | -0.46(-3.62%) |
Nov 07, 2022 | 14.39 | 14.97 | 12.43 | 12.65 | 48,810 | -2.91(-18.70%) |
Nov 04, 2022 | 15.60 | 15.60 | 14.27 | 15.56 | 42,211 | -0.41(-2.59%) |
Nov 03, 2022 | 14.00 | 16.50 | 14.00 | 15.98 | 80,185 | +1.58(+10.94%) |
Nov 02, 2022 | 14.20 | 16.00 | 14.20 | 14.40 | 80,458 | -1.60(-10.01%) |