Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.80 | 14.80 | 14.20 | 14.60 | 4,879 | +0.04(+0.27%) |
Jan 30, 2023 | 15.30 | 15.30 | 14.20 | 14.56 | 6,816 | -0.24(-1.61%) |
Jan 27, 2023 | 14.80 | 14.80 | 14.00 | 14.80 | 9,407 | +0.40(+2.76%) |
Jan 26, 2023 | 14.23 | 14.80 | 13.80 | 14.40 | 12,053 | +0.17(+1.17%) |
Jan 25, 2023 | 15.16 | 15.16 | 13.80 | 14.23 | 13,332 | -0.57(-3.82%) |
Jan 24, 2023 | 15.60 | 15.60 | 14.60 | 14.80 | 13,071 | -0.25(-1.69%) |
Jan 23, 2023 | 14.26 | 15.60 | 14.08 | 15.05 | 15,905 | +1.05(+7.53%) |
Jan 20, 2023 | 14.20 | 14.70 | 13.60 | 14.00 | 14,497 | +0.00(+0.00%) |
Jan 19, 2023 | 14.00 | 14.40 | 13.40 | 14.00 | 14,034 | +0.16(+1.16%) |
Jan 18, 2023 | 14.82 | 15.65 | 13.50 | 13.84 | 24,123 | -0.78(-5.34%) |
Jan 17, 2023 | 17.20 | 17.60 | 14.02 | 14.62 | 51,964 | -2.38(-14.02%) |
Jan 13, 2023 | 14.22 | 18.00 | 14.20 | 17.00 | 96,411 | +2.20(+14.89%) |
Jan 12, 2023 | 15.00 | 15.02 | 13.22 | 14.80 | 42,368 | +0.04(+0.27%) |
Jan 11, 2023 | 13.20 | 15.40 | 12.20 | 14.76 | 98,642 | +2.36(+19.03%) |
Jan 10, 2023 | 11.00 | 13.18 | 10.91 | 12.40 | 40,194 | +1.20(+10.71%) |
Jan 09, 2023 | 10.60 | 12.00 | 10.50 | 11.20 | 29,504 | +0.40(+3.70%) |
Jan 06, 2023 | 11.60 | 11.60 | 10.60 | 10.80 | 30,465 | -1.20(-10.00%) |
Jan 05, 2023 | 12.20 | 12.53 | 11.00 | 12.00 | 62,363 | -0.66(-5.23%) |
Jan 04, 2023 | 12.01 | 13.21 | 10.81 | 12.66 | 145,436 | -0.54(-4.08%) |
Jan 03, 2023 | 9.200 | 13.80 | 9.200 | 13.20 | 82,581 | +4.31(+48.51%) |
Dec 30, 2022 | 9.100 | 9.100 | 8.200 | 8.888 | 14,651 | -0.09(-1.02%) |
Dec 29, 2022 | 8.800 | 8.998 | 8.400 | 8.980 | 11,569 | +0.15(+1.74%) |
Dec 28, 2022 | 8.800 | 9.100 | 8.200 | 8.826 | 12,918 | +0.13(+1.47%) |
Dec 27, 2022 | 9.200 | 9.240 | 8.000 | 8.698 | 11,449 | +0.10(+1.16%) |
Dec 23, 2022 | 8.618 | 8.960 | 8.000 | 8.598 | 9,568 | +0.08(+0.99%) |
Dec 22, 2022 | 8.760 | 9.048 | 8.402 | 8.514 | 11,597 | -0.51(-5.61%) |
Dec 21, 2022 | 8.240 | 9.478 | 8.202 | 9.020 | 17,611 | +0.39(+4.52%) |
Dec 20, 2022 | 8.000 | 12.00 | 7.800 | 8.630 | 105,501 | +0.71(+8.94%) |
Dec 19, 2022 | 8.200 | 8.390 | 7.800 | 7.922 | 11,532 | +0.15(+1.98%) |
Dec 16, 2022 | 9.000 | 9.444 | 7.600 | 7.768 | 43,398 | -1.28(-14.11%) |
Dec 15, 2022 | 11.00 | 11.58 | 7.200 | 9.044 | 139,472 | -1.96(-17.78%) |
Dec 14, 2022 | 12.30 | 12.30 | 11.00 | 11.00 | 14,568 | -0.80(-6.78%) |
Dec 13, 2022 | 11.90 | 12.60 | 11.20 | 11.80 | 17,667 | +0.36(+3.16%) |
Dec 12, 2022 | 12.40 | 13.00 | 11.20 | 11.44 | 37,004 | -0.88(-7.16%) |
Dec 09, 2022 | 12.40 | 13.20 | 12.04 | 12.32 | 28,756 | -0.08(-0.65%) |
Dec 08, 2022 | 13.60 | 14.20 | 11.55 | 12.40 | 84,519 | -1.08(-8.01%) |
Dec 07, 2022 | 16.55 | 17.20 | 13.40 | 13.48 | 149,893 | -18.52(-57.88%) |
Dec 06, 2022 | 33.40 | 34.20 | 31.60 | 32.00 | 13,882 | -1.60(-4.76%) |
Dec 05, 2022 | 35.80 | 35.80 | 33.20 | 33.60 | 2,637 | -0.40(-1.18%) |
Dec 02, 2022 | 31.40 | 35.20 | 30.60 | 34.00 | 4,814 | +2.00(+6.25%) |
Dec 01, 2022 | 31.80 | 33.00 | 31.09 | 32.00 | 2,911 | +1.20(+3.90%) |
Nov 30, 2022 | 29.80 | 31.38 | 29.60 | 30.80 | 2,103 | +0.40(+1.32%) |
Nov 29, 2022 | 30.60 | 31.04 | 30.00 | 30.40 | 1,530 | +0.60(+2.01%) |
Nov 28, 2022 | 31.80 | 32.00 | 29.80 | 29.80 | 1,689 | -2.80(-8.59%) |
Nov 25, 2022 | 31.40 | 33.20 | 31.00 | 32.60 | 1,273 | +1.00(+3.16%) |
Nov 23, 2022 | 30.80 | 32.88 | 30.80 | 31.60 | 2,124 | +0.80(+2.60%) |
Nov 22, 2022 | 32.40 | 33.00 | 30.80 | 30.80 | 1,365 | -1.80(-5.52%) |
Nov 21, 2022 | 32.00 | 33.00 | 30.62 | 32.60 | 3,826 | +0.60(+1.88%) |
Nov 18, 2022 | 33.20 | 34.40 | 32.00 | 32.00 | 2,499 | -2.20(-6.43%) |
Nov 17, 2022 | 34.60 | 35.80 | 33.40 | 34.20 | 3,401 | -0.60(-1.72%) |
Nov 16, 2022 | 37.60 | 37.60 | 34.80 | 34.80 | 1,929 | -0.20(-0.57%) |
Nov 15, 2022 | 34.80 | 36.80 | 34.20 | 35.00 | 6,382 | +1.00(+2.94%) |
Nov 14, 2022 | 32.40 | 35.60 | 32.40 | 34.00 | 4,169 | -1.00(-2.86%) |
Nov 11, 2022 | 33.00 | 35.00 | 32.00 | 35.00 | 4,809 | +2.20(+6.71%) |
Nov 10, 2022 | 30.40 | 32.80 | 29.20 | 32.80 | 10,608 | +3.20(+10.81%) |
Nov 09, 2022 | 30.20 | 30.62 | 29.20 | 29.60 | 4,668 | -1.20(-3.90%) |
Nov 08, 2022 | 33.40 | 33.40 | 30.00 | 30.80 | 10,037 | -2.40(-7.23%) |
Nov 07, 2022 | 35.60 | 35.60 | 32.80 | 33.20 | 5,980 | -2.40(-6.74%) |
Nov 04, 2022 | 37.40 | 38.20 | 35.35 | 35.60 | 3,963 | -1.60(-4.30%) |
Nov 03, 2022 | 40.60 | 41.40 | 36.80 | 37.20 | 13,666 | -4.00(-9.71%) |
Nov 02, 2022 | 41.60 | 42.80 | 40.51 | 41.20 | 2,488 | +0.00(+0.00%) |