Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.56 | 16.56 | 16.03 | 16.28 | 10,749 | +0.15(+0.93%) |
Jan 30, 2023 | 15.68 | 16.25 | 15.68 | 16.13 | 17,416 | +0.46(+2.94%) |
Jan 27, 2023 | 15.51 | 15.75 | 15.30 | 15.67 | 9,338 | +0.16(+1.03%) |
Jan 26, 2023 | 14.87 | 15.85 | 14.83 | 15.51 | 48,451 | +0.72(+4.87%) |
Jan 25, 2023 | 14.75 | 14.87 | 14.53 | 14.79 | 12,692 | +0.08(+0.54%) |
Jan 24, 2023 | 14.55 | 14.85 | 14.23 | 14.71 | 27,366 | +0.46(+3.19%) |
Jan 23, 2023 | 13.98 | 14.58 | 13.98 | 14.25 | 29,400 | +0.73(+5.43%) |
Jan 20, 2023 | 13.87 | 13.96 | 13.51 | 13.52 | 16,580 | -0.17(-1.27%) |
Jan 19, 2023 | 14.19 | 14.30 | 13.42 | 13.69 | 16,819 | -0.61(-4.24%) |
Jan 18, 2023 | 14.29 | 14.30 | 14.16 | 14.30 | 4,580 | +0.00(+0.00%) |
Jan 17, 2023 | 14.30 | 14.30 | 14.11 | 14.30 | 6,803 | +0.00(+0.00%) |
Jan 13, 2023 | 14.40 | 14.40 | 14.22 | 14.30 | 737 | +0.08(+0.53%) |
Jan 12, 2023 | 14.33 | 14.40 | 14.10 | 14.22 | 5,039 | -0.02(-0.14%) |
Jan 11, 2023 | 14.52 | 14.56 | 14.07 | 14.24 | 8,295 | -0.28(-1.89%) |
Jan 10, 2023 | 14.50 | 14.88 | 14.15 | 14.52 | 30,702 | +0.27(+1.89%) |
Jan 09, 2023 | 14.50 | 14.50 | 14.00 | 14.25 | 11,037 | +0.08(+0.56%) |
Jan 06, 2023 | 14.50 | 14.50 | 13.69 | 14.17 | 21,309 | +0.03(+0.21%) |
Jan 05, 2023 | 13.81 | 14.14 | 13.60 | 14.14 | 11,297 | +0.66(+4.90%) |
Jan 04, 2023 | 14.50 | 14.50 | 13.42 | 13.48 | 18,969 | +0.20(+1.51%) |
Jan 03, 2023 | 14.22 | 14.30 | 13.28 | 13.28 | 19,736 | -0.91(-6.41%) |
Dec 30, 2022 | 13.94 | 14.35 | 13.79 | 14.19 | 28,944 | +0.48(+3.50%) |
Dec 29, 2022 | 12.45 | 13.90 | 12.45 | 13.71 | 62,945 | +2.66(+24.07%) |
Dec 28, 2022 | 10.82 | 11.05 | 10.82 | 11.05 | 3,053 | +0.06(+0.55%) |
Dec 27, 2022 | 11.15 | 11.15 | 10.99 | 10.99 | 1,579 | -0.02(-0.18%) |
Dec 23, 2022 | 11.01 | 11.01 | 10.98 | 11.01 | 1,234 | +0.01(+0.09%) |
Dec 22, 2022 | 11.07 | 11.07 | 11.00 | 11.00 | 1,029 | +0.09(+0.82%) |
Dec 21, 2022 | 11.24 | 11.24 | 10.91 | 10.91 | 30,797 | -0.86(-7.31%) |
Dec 20, 2022 | 10.60 | 11.77 | 10.60 | 11.77 | 7,026 | +1.25(+11.88%) |
Dec 19, 2022 | 11.19 | 11.19 | 10.50 | 10.52 | 1,243 | -0.58(-5.23%) |
Dec 16, 2022 | 11.24 | 11.24 | 11.00 | 11.10 | 2,516 | +0.00(+0.00%) |
Dec 15, 2022 | 11.00 | 11.12 | 11.00 | 11.10 | 5,306 | -0.25(-2.20%) |
Dec 14, 2022 | 11.50 | 11.50 | 11.35 | 11.35 | 958 | -0.55(-4.62%) |
Dec 13, 2022 | 12.04 | 12.05 | 11.90 | 11.90 | 1,107 | -0.25(-2.06%) |
Dec 12, 2022 | 12.32 | 12.32 | 11.05 | 12.15 | 6,762 | -0.64(-5.00%) |
Dec 08, 2022 | 12.79 | 107 | -0.06(-0.43%) | |||
Dec 07, 2022 | 12.80 | 12.85 | 12.79 | 12.85 | 1,322 | -0.05(-0.43%) |
Dec 06, 2022 | 13.05 | 13.05 | 12.79 | 12.90 | 727 | -0.53(-3.95%) |
Dec 05, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 631 | -0.03(-0.22%) |
Dec 02, 2022 | 13.55 | 13.55 | 13.46 | 13.46 | 1,734 | +0.00(+0.00%) |
Dec 01, 2022 | 13.69 | 13.72 | 13.46 | 13.46 | 5,918 | +0.06(+0.43%) |
Nov 30, 2022 | 13.12 | 13.48 | 13.12 | 13.40 | 1,815 | +0.43(+3.33%) |
Nov 29, 2022 | 13.21 | 13.21 | 12.97 | 12.97 | 559 | -0.29(-2.15%) |
Nov 28, 2022 | 13.45 | 13.72 | 13.01 | 13.26 | 2,207 | -0.24(-1.81%) |
Nov 25, 2022 | 13.71 | 13.71 | 13.50 | 13.50 | 1,789 | -0.11(-0.81%) |
Nov 23, 2022 | 13.58 | 13.64 | 13.43 | 13.61 | 1,239 | +0.36(+2.72%) |
Nov 22, 2022 | 13.44 | 13.71 | 13.20 | 13.25 | 2,147 | -0.02(-0.15%) |
Nov 21, 2022 | 13.50 | 13.72 | 13.05 | 13.27 | 5,661 | -0.14(-1.04%) |
Nov 18, 2022 | 12.99 | 13.44 | 12.99 | 13.41 | 2,607 | +0.45(+3.47%) |
Nov 17, 2022 | 12.96 | 12.99 | 12.84 | 12.96 | 1,337 | +0.11(+0.86%) |
Nov 16, 2022 | 12.59 | 12.96 | 12.59 | 12.85 | 2,334 | +0.24(+1.90%) |
Nov 15, 2022 | 12.71 | 12.71 | 12.46 | 12.61 | 6,867 | -0.07(-0.51%) |
Nov 14, 2022 | 12.46 | 12.75 | 12.46 | 12.68 | 2,432 | +0.21(+1.73%) |
Nov 11, 2022 | 12.50 | 12.65 | 12.38 | 12.46 | 4,584 | +0.01(+0.08%) |
Nov 10, 2022 | 12.36 | 12.56 | 12.32 | 12.45 | 1,913 | -0.75(-5.68%) |
Nov 09, 2022 | 13.01 | 13.20 | 12.21 | 13.20 | 13,509 | -0.05(-0.38%) |
Nov 08, 2022 | 13.15 | 13.25 | 12.99 | 13.25 | 2,779 | +0.01(+0.08%) |
Nov 07, 2022 | 14.00 | 14.00 | 12.98 | 13.24 | 5,580 | +0.12(+0.91%) |
Nov 04, 2022 | 12.98 | 13.22 | 12.69 | 13.12 | 5,749 | +0.34(+2.67%) |
Nov 03, 2022 | 12.69 | 12.98 | 12.69 | 12.78 | 4,402 | -0.04(-0.29%) |
Nov 02, 2022 | 12.77 | 12.92 | 12.73 | 12.81 | 5,952 | +0.04(+0.35%) |