Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.00 | 14.65 | 14.00 | 14.56 | 63,194 | +0.58(+4.15%) |
Jan 30, 2023 | 13.70 | 14.11 | 13.08 | 13.98 | 57,117 | +0.21(+1.53%) |
Jan 27, 2023 | 13.64 | 13.88 | 13.42 | 13.77 | 38,320 | +0.25(+1.85%) |
Jan 26, 2023 | 13.44 | 13.77 | 13.27 | 13.52 | 39,409 | +0.07(+0.52%) |
Jan 25, 2023 | 13.10 | 13.49 | 12.94 | 13.45 | 44,857 | -0.11(-0.81%) |
Jan 24, 2023 | 13.47 | 13.74 | 13.45 | 13.56 | 29,698 | +0.09(+0.67%) |
Jan 23, 2023 | 13.52 | 13.64 | 13.29 | 13.47 | 45,608 | +0.09(+0.67%) |
Jan 20, 2023 | 13.44 | 13.46 | 12.95 | 13.38 | 75,037 | +0.09(+0.68%) |
Jan 19, 2023 | 13.12 | 13.30 | 12.85 | 13.29 | 78,686 | +0.15(+1.14%) |
Jan 18, 2023 | 13.65 | 13.71 | 13.02 | 13.14 | 63,902 | -0.38(-2.81%) |
Jan 17, 2023 | 13.70 | 13.87 | 13.48 | 13.52 | 42,297 | -0.29(-2.10%) |
Jan 13, 2023 | 13.59 | 14.02 | 13.52 | 13.81 | 84,780 | -0.01(-0.07%) |
Jan 12, 2023 | 13.72 | 14.07 | 13.39 | 13.82 | 115,819 | +0.27(+1.99%) |
Jan 11, 2023 | 13.13 | 13.66 | 13.12 | 13.55 | 45,634 | +0.43(+3.28%) |
Jan 10, 2023 | 12.74 | 13.20 | 12.74 | 13.12 | 61,087 | +0.40(+3.14%) |
Jan 09, 2023 | 12.76 | 13.04 | 12.68 | 12.72 | 66,166 | +0.10(+0.79%) |
Jan 06, 2023 | 11.85 | 12.77 | 11.82 | 12.62 | 65,920 | +0.90(+7.68%) |
Jan 05, 2023 | 11.76 | 11.81 | 11.46 | 11.72 | 99,577 | -0.10(-0.85%) |
Jan 04, 2023 | 11.78 | 12.05 | 11.68 | 11.82 | 87,815 | +0.12(+1.03%) |
Jan 03, 2023 | 12.02 | 12.14 | 11.60 | 11.70 | 84,758 | -0.16(-1.35%) |
Dec 30, 2022 | 11.80 | 12.07 | 11.78 | 11.86 | 79,639 | +0.02(+0.17%) |
Dec 29, 2022 | 11.55 | 12.10 | 11.37 | 11.84 | 59,346 | +0.52(+4.59%) |
Dec 28, 2022 | 11.00 | 11.50 | 11.00 | 11.32 | 83,077 | +0.15(+1.34%) |
Dec 27, 2022 | 11.25 | 11.28 | 10.99 | 11.17 | 102,174 | -0.15(-1.33%) |
Dec 23, 2022 | 11.03 | 11.35 | 10.87 | 11.32 | 40,888 | +0.27(+2.44%) |
Dec 22, 2022 | 10.70 | 11.11 | 10.62 | 11.05 | 115,224 | +0.18(+1.66%) |
Dec 21, 2022 | 10.60 | 11.02 | 10.39 | 10.87 | 98,365 | +0.29(+2.74%) |
Dec 20, 2022 | 10.74 | 10.90 | 10.51 | 10.58 | 84,593 | -0.25(-2.31%) |
Dec 19, 2022 | 11.57 | 11.75 | 10.55 | 10.83 | 158,189 | -0.95(-8.06%) |
Dec 16, 2022 | 11.49 | 12.37 | 11.03 | 11.78 | 1,100,243 | +0.10(+0.86%) |
Dec 15, 2022 | 11.57 | 12.13 | 10.76 | 11.68 | 137,295 | +0.04(+0.34%) |
Dec 14, 2022 | 11.71 | 12.54 | 10.54 | 11.64 | 205,814 | -0.10(-0.85%) |
Dec 13, 2022 | 10.65 | 11.91 | 10.24 | 11.74 | 208,562 | +1.51(+14.76%) |
Dec 12, 2022 | 9.990 | 10.52 | 9.800 | 10.23 | 169,161 | +0.29(+2.92%) |
Dec 09, 2022 | 10.88 | 10.99 | 9.910 | 9.940 | 84,672 | -1.06(-9.64%) |
Dec 08, 2022 | 10.99 | 11.11 | 10.91 | 11.00 | 91,867 | +0.02(+0.18%) |
Dec 07, 2022 | 11.34 | 11.88 | 10.66 | 10.98 | 119,220 | -0.48(-4.19%) |
Dec 06, 2022 | 10.94 | 11.76 | 10.90 | 11.46 | 139,643 | +0.43(+3.90%) |
Dec 05, 2022 | 11.26 | 11.54 | 10.99 | 11.03 | 90,606 | -0.19(-1.69%) |
Dec 02, 2022 | 11.23 | 11.36 | 11.12 | 11.22 | 60,704 | -0.01(-0.09%) |
Dec 01, 2022 | 11.42 | 11.50 | 11.06 | 11.23 | 59,186 | -0.04(-0.35%) |
Nov 30, 2022 | 11.36 | 11.75 | 11.03 | 11.27 | 129,746 | -0.17(-1.49%) |
Nov 29, 2022 | 12.04 | 12.04 | 11.34 | 11.44 | 84,648 | -0.51(-4.27%) |
Nov 28, 2022 | 12.70 | 12.70 | 11.88 | 11.95 | 68,609 | -0.70(-5.53%) |
Nov 25, 2022 | 13.13 | 13.46 | 12.61 | 12.65 | 40,846 | -0.66(-4.96%) |
Nov 23, 2022 | 13.74 | 14.07 | 13.28 | 13.31 | 28,853 | -0.41(-2.99%) |
Nov 22, 2022 | 13.26 | 13.72 | 13.06 | 13.72 | 129,789 | +0.66(+5.05%) |
Nov 21, 2022 | 13.36 | 13.65 | 12.85 | 13.06 | 143,105 | -0.22(-1.66%) |
Nov 18, 2022 | 13.71 | 13.77 | 13.10 | 13.28 | 60,279 | -0.13(-0.97%) |
Nov 17, 2022 | 13.70 | 13.70 | 13.21 | 13.41 | 85,695 | -0.32(-2.33%) |
Nov 16, 2022 | 14.52 | 14.52 | 13.65 | 13.73 | 69,792 | -0.89(-6.09%) |
Nov 15, 2022 | 15.50 | 15.50 | 14.37 | 14.62 | 71,530 | -0.54(-3.56%) |
Nov 14, 2022 | 16.12 | 16.12 | 15.03 | 15.16 | 116,907 | -1.17(-7.16%) |
Nov 11, 2022 | 17.29 | 17.54 | 16.18 | 16.33 | 65,715 | -0.96(-5.55%) |
Nov 10, 2022 | 18.48 | 18.48 | 17.17 | 17.29 | 56,463 | -0.43(-2.43%) |
Nov 09, 2022 | 16.93 | 18.95 | 16.93 | 17.72 | 99,662 | -2.12(-10.69%) |
Nov 08, 2022 | 19.24 | 19.93 | 19.02 | 19.84 | 107,050 | +0.64(+3.33%) |
Nov 07, 2022 | 19.39 | 19.49 | 18.89 | 19.20 | 30,695 | +0.32(+1.69%) |
Nov 04, 2022 | 18.71 | 18.94 | 18.48 | 18.88 | 34,516 | +0.28(+1.51%) |
Nov 03, 2022 | 18.64 | 18.99 | 18.38 | 18.60 | 23,553 | -0.22(-1.17%) |
Nov 02, 2022 | 19.44 | 19.53 | 18.82 | 18.82 | 45,423 | -0.20(-1.05%) |