Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.15 | 18.06 | 17.01 | 18.02 | 317,082 | +0.33(+1.87%) |
Jan 30, 2023 | 18.85 | 18.89 | 17.57 | 17.69 | 421,911 | -2.18(-10.97%) |
Jan 27, 2023 | 19.75 | 20.08 | 19.48 | 19.87 | 375,955 | +0.04(+0.20%) |
Jan 26, 2023 | 19.35 | 21.28 | 19.06 | 19.83 | 351,890 | +1.14(+6.10%) |
Jan 25, 2023 | 17.53 | 18.74 | 17.53 | 18.69 | 319,446 | +1.02(+5.77%) |
Jan 24, 2023 | 17.76 | 18.03 | 17.51 | 17.67 | 222,678 | -0.68(-3.71%) |
Jan 23, 2023 | 19.10 | 19.29 | 17.42 | 18.35 | 545,558 | +1.03(+5.95%) |
Jan 20, 2023 | 17.23 | 17.64 | 16.90 | 17.32 | 104,665 | +0.25(+1.46%) |
Jan 19, 2023 | 17.08 | 17.37 | 16.85 | 17.07 | 96,609 | +0.02(+0.12%) |
Jan 18, 2023 | 16.88 | 17.64 | 16.77 | 17.05 | 239,968 | +0.39(+2.34%) |
Jan 17, 2023 | 17.27 | 17.27 | 16.08 | 16.66 | 248,066 | -1.01(-5.72%) |
Jan 13, 2023 | 17.60 | 18.00 | 17.47 | 17.67 | 786,977 | +0.73(+4.31%) |
Jan 12, 2023 | 16.93 | 16.97 | 16.43 | 16.94 | 166,611 | -0.04(-0.24%) |
Jan 11, 2023 | 17.15 | 18.00 | 16.65 | 16.98 | 249,214 | -0.23(-1.34%) |
Jan 10, 2023 | 17.30 | 17.80 | 16.78 | 17.21 | 363,240 | +0.13(+0.76%) |
Jan 09, 2023 | 17.55 | 17.83 | 16.95 | 17.08 | 218,322 | +0.30(+1.79%) |
Jan 06, 2023 | 16.57 | 17.06 | 16.14 | 16.78 | 100,627 | +0.05(+0.30%) |
Jan 05, 2023 | 17.38 | 17.38 | 16.23 | 16.73 | 248,136 | -1.50(-8.23%) |
Jan 04, 2023 | 17.05 | 18.26 | 17.05 | 18.23 | 313,087 | +1.85(+11.29%) |
Jan 03, 2023 | 15.62 | 16.89 | 15.60 | 16.38 | 441,492 | +1.60(+10.83%) |
Dec 30, 2022 | 15.14 | 15.25 | 14.53 | 14.78 | 181,963 | -0.73(-4.71%) |
Dec 29, 2022 | 14.93 | 15.64 | 14.81 | 15.51 | 173,107 | +0.84(+5.73%) |
Dec 28, 2022 | 14.77 | 15.78 | 14.62 | 14.67 | 585,772 | +0.30(+2.09%) |
Dec 27, 2022 | 14.00 | 14.50 | 13.84 | 14.37 | 189,599 | +0.34(+2.42%) |
Dec 23, 2022 | 14.90 | 15.01 | 13.86 | 14.03 | 123,080 | -0.44(-3.04%) |
Dec 22, 2022 | 14.92 | 14.92 | 14.21 | 14.47 | 151,715 | -0.23(-1.56%) |
Dec 21, 2022 | 13.91 | 15.01 | 13.80 | 14.70 | 397,893 | +1.45(+10.94%) |
Dec 20, 2022 | 12.95 | 13.38 | 12.95 | 13.25 | 299,839 | +0.14(+1.07%) |
Dec 19, 2022 | 13.55 | 13.55 | 12.51 | 13.11 | 352,070 | -0.66(-4.79%) |
Dec 16, 2022 | 13.75 | 14.05 | 13.50 | 13.77 | 450,092 | -0.06(-0.43%) |
Dec 15, 2022 | 13.91 | 14.04 | 13.46 | 13.83 | 357,346 | -0.53(-3.69%) |
Dec 14, 2022 | 14.13 | 14.57 | 14.13 | 14.36 | 454,026 | +0.09(+0.63%) |
Dec 13, 2022 | 14.40 | 14.84 | 14.10 | 14.27 | 624,843 | +0.52(+3.78%) |
Dec 12, 2022 | 13.60 | 14.09 | 13.56 | 13.75 | 452,753 | +0.16(+1.18%) |
Dec 09, 2022 | 13.84 | 14.00 | 13.35 | 13.59 | 487,383 | -0.41(-2.93%) |
Dec 08, 2022 | 13.00 | 14.25 | 12.92 | 14.00 | 941,982 | +1.60(+12.90%) |
Dec 07, 2022 | 12.80 | 12.80 | 11.97 | 12.40 | 615,654 | -0.88(-6.63%) |
Dec 06, 2022 | 13.40 | 13.49 | 13.09 | 13.28 | 660,399 | -0.43(-3.14%) |
Dec 05, 2022 | 13.94 | 14.27 | 13.57 | 13.71 | 574,518 | +0.21(+1.56%) |
Dec 02, 2022 | 13.20 | 13.69 | 12.93 | 13.50 | 1,312,831 | +0.55(+4.25%) |
Dec 01, 2022 | 13.40 | 13.93 | 12.56 | 12.95 | 1,208,476 | +0.82(+6.76%) |
Nov 30, 2022 | 13.26 | 13.40 | 11.97 | 12.13 | 11,385,606 | -0.84(-6.48%) |
Nov 29, 2022 | 12.13 | 13.02 | 12.09 | 12.97 | 1,129,917 | +1.08(+9.08%) |
Nov 28, 2022 | 11.00 | 12.61 | 11.00 | 11.89 | 708,511 | +1.18(+11.02%) |
Nov 25, 2022 | 10.42 | 10.92 | 10.35 | 10.71 | 384,757 | +0.26(+2.49%) |
Nov 23, 2022 | 10.21 | 10.78 | 10.13 | 10.45 | 559,279 | +0.40(+3.98%) |
Nov 22, 2022 | 10.24 | 10.27 | 9.760 | 10.05 | 337,105 | -0.44(-4.19%) |
Nov 21, 2022 | 10.60 | 10.78 | 10.10 | 10.49 | 397,556 | -0.28(-2.60%) |
Nov 18, 2022 | 10.99 | 11.04 | 10.53 | 10.77 | 384,649 | -0.42(-3.75%) |
Nov 17, 2022 | 10.96 | 11.30 | 10.76 | 11.19 | 605,286 | -0.08(-0.71%) |
Nov 16, 2022 | 11.56 | 11.69 | 11.20 | 11.27 | 579,593 | -0.27(-2.34%) |
Nov 15, 2022 | 11.40 | 11.89 | 11.27 | 11.54 | 670,275 | +0.56(+5.10%) |
Nov 14, 2022 | 11.05 | 11.67 | 10.81 | 10.98 | 740,436 | +1.08(+10.91%) |
Nov 11, 2022 | 9.970 | 10.00 | 9.475 | 9.900 | 504,713 | +0.38(+3.99%) |
Nov 10, 2022 | 9.760 | 10.03 | 9.500 | 9.520 | 259,123 | +0.47(+5.19%) |
Nov 09, 2022 | 9.430 | 9.610 | 9.020 | 9.050 | 249,392 | -0.66(-6.80%) |
Nov 08, 2022 | 9.880 | 10.10 | 9.510 | 9.710 | 470,096 | -0.55(-5.36%) |
Nov 07, 2022 | 9.460 | 10.67 | 9.440 | 10.26 | 599,456 | +1.40(+15.80%) |
Nov 04, 2022 | 9.050 | 9.330 | 8.750 | 8.860 | 234,598 | +0.33(+3.87%) |
Nov 03, 2022 | 8.460 | 8.840 | 8.420 | 8.530 | 303,453 | -0.13(-1.50%) |
Nov 02, 2022 | 8.790 | 9.050 | 8.630 | 8.660 | 297,033 | +0.06(+0.70%) |