Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.60 | 16.30 | 15.44 | 15.99 | 273,226 | +0.48(+3.12%) |
Jan 30, 2023 | 16.10 | 16.40 | 14.86 | 15.50 | 327,388 | -0.81(-4.97%) |
Jan 27, 2023 | 16.11 | 17.00 | 15.85 | 16.31 | 290,046 | +0.20(+1.24%) |
Jan 26, 2023 | 16.19 | 16.60 | 15.40 | 16.11 | 231,910 | +0.35(+2.22%) |
Jan 25, 2023 | 15.40 | 16.14 | 14.80 | 15.76 | 581,336 | -0.04(-0.23%) |
Jan 24, 2023 | 16.51 | 17.20 | 15.00 | 15.80 | 460,966 | -1.17(-6.89%) |
Jan 23, 2023 | 16.43 | 17.10 | 15.82 | 16.97 | 379,182 | +0.97(+6.05%) |
Jan 20, 2023 | 14.71 | 16.16 | 14.05 | 16.00 | 477,343 | +1.60(+11.12%) |
Jan 19, 2023 | 13.80 | 14.52 | 12.81 | 14.40 | 682,821 | -0.04(-0.28%) |
Jan 18, 2023 | 15.39 | 16.56 | 14.99 | 14.44 | 610,886 | -0.55(-3.68%) |
Jan 17, 2023 | 14.60 | 15.16 | 13.21 | 14.99 | 477,341 | +0.22(+1.50%) |
Jan 13, 2023 | 13.40 | 14.96 | 13.40 | 14.77 | 531,814 | +1.44(+10.77%) |
Jan 12, 2023 | 12.60 | 13.50 | 11.61 | 13.33 | 417,513 | +1.07(+8.72%) |
Jan 11, 2023 | 12.04 | 13.09 | 11.90 | 12.26 | 469,748 | +0.40(+3.34%) |
Jan 10, 2023 | 11.40 | 12.15 | 10.80 | 11.87 | 438,204 | +0.35(+3.00%) |
Jan 09, 2023 | 10.68 | 11.80 | 10.59 | 11.52 | 411,325 | +1.11(+10.66%) |
Jan 06, 2023 | 10.65 | 10.68 | 9.400 | 10.41 | 523,645 | +0.05(+0.50%) |
Jan 05, 2023 | 11.24 | 11.28 | 10.21 | 10.36 | 463,980 | -0.81(-7.25%) |
Jan 04, 2023 | 10.40 | 11.94 | 10.36 | 11.17 | 799,513 | +0.97(+9.53%) |
Jan 03, 2023 | 10.20 | 11.20 | 10.03 | 10.20 | 745,601 | +0.07(+0.67%) |
Dec 30, 2022 | 10.12 | 10.31 | 9.676 | 10.13 | 538,919 | -0.18(-1.78%) |
Dec 29, 2022 | 9.222 | 10.80 | 9.222 | 10.31 | 586,103 | +1.01(+10.88%) |
Dec 28, 2022 | 9.000 | 9.800 | 9.060 | 9.302 | 582,750 | +0.23(+2.56%) |
Dec 27, 2022 | 10.33 | 10.40 | 9.070 | 9.070 | 516,901 | -1.45(-13.80%) |
Dec 23, 2022 | 11.00 | 11.00 | 10.42 | 10.52 | 290,676 | -0.53(-4.81%) |
Dec 22, 2022 | 11.60 | 11.60 | 10.62 | 11.05 | 523,229 | -0.75(-6.32%) |
Dec 21, 2022 | 12.00 | 12.40 | 11.11 | 11.80 | 900,849 | -0.37(-3.02%) |
Dec 20, 2022 | 12.40 | 13.31 | 12.02 | 12.17 | 629,758 | -0.42(-3.35%) |
Dec 19, 2022 | 14.60 | 14.60 | 12.42 | 12.59 | 608,067 | -1.84(-12.78%) |
Dec 16, 2022 | 15.42 | 16.00 | 14.30 | 14.43 | 732,497 | -1.22(-7.77%) |
Dec 15, 2022 | 16.40 | 16.77 | 15.54 | 15.65 | 509,083 | -1.23(-7.31%) |
Dec 14, 2022 | 16.80 | 17.44 | 16.50 | 16.88 | 237,227 | +0.00(+0.00%) |
Dec 13, 2022 | 17.60 | 18.60 | 16.46 | 16.88 | 528,568 | -0.00(-0.01%) |
Dec 12, 2022 | 17.00 | 17.20 | 16.40 | 16.89 | 314,664 | -0.11(-0.67%) |
Dec 09, 2022 | 17.60 | 18.00 | 17.00 | 17.00 | 326,454 | -0.82(-4.60%) |
Dec 08, 2022 | 17.59 | 19.00 | 17.01 | 17.82 | 224,573 | +0.69(+4.02%) |
Dec 07, 2022 | 17.62 | 18.00 | 17.00 | 17.13 | 407,668 | -0.66(-3.73%) |
Dec 06, 2022 | 19.20 | 19.20 | 17.63 | 17.80 | 762,777 | -1.23(-6.46%) |
Dec 05, 2022 | 19.60 | 20.60 | 18.74 | 19.03 | 517,180 | -0.61(-3.10%) |
Dec 02, 2022 | 19.20 | 20.20 | 18.91 | 19.63 | 942,531 | -0.57(-2.80%) |
Dec 01, 2022 | 19.20 | 20.60 | 19.02 | 20.20 | 353,821 | +0.62(+3.18%) |
Nov 30, 2022 | 18.60 | 19.93 | 17.86 | 19.58 | 799,647 | +1.36(+7.44%) |
Nov 29, 2022 | 18.29 | 18.86 | 18.07 | 18.22 | 263,596 | +0.15(+0.83%) |
Nov 28, 2022 | 19.00 | 19.30 | 17.88 | 18.07 | 271,026 | -1.22(-6.32%) |
Nov 25, 2022 | 19.40 | 19.60 | 18.80 | 19.29 | 104,256 | -0.11(-0.56%) |
Nov 23, 2022 | 18.77 | 20.20 | 18.64 | 19.40 | 347,814 | +0.56(+2.99%) |
Nov 22, 2022 | 18.42 | 19.12 | 17.80 | 18.84 | 438,068 | +0.41(+2.20%) |
Nov 21, 2022 | 19.50 | 19.60 | 18.20 | 18.43 | 563,646 | -1.20(-6.13%) |
Nov 18, 2022 | 21.60 | 21.60 | 19.22 | 19.63 | 1,366,489 | -0.77(-3.75%) |
Nov 17, 2022 | 21.20 | 21.20 | 20.00 | 20.40 | 130,098 | -1.00(-4.67%) |
Nov 16, 2022 | 23.20 | 23.20 | 21.20 | 21.40 | 198,909 | -2.40(-10.08%) |
Nov 15, 2022 | 24.00 | 24.80 | 23.40 | 23.80 | 251,079 | +0.80(+3.48%) |
Nov 14, 2022 | 22.00 | 23.80 | 21.40 | 23.00 | 293,233 | +0.20(+0.88%) |
Nov 11, 2022 | 21.80 | 23.20 | 21.60 | 22.80 | 275,722 | +1.00(+4.59%) |
Nov 10, 2022 | 19.40 | 22.00 | 19.20 | 21.80 | 469,311 | +3.68(+20.30%) |
Nov 09, 2022 | 20.60 | 21.20 | 18.12 | 18.12 | 1,487,980 | -3.68(-16.87%) |
Nov 08, 2022 | 20.80 | 22.40 | 20.20 | 21.80 | 221,196 | +0.80(+3.81%) |
Nov 07, 2022 | 19.20 | 21.40 | 19.01 | 21.00 | 319,142 | +1.51(+7.75%) |
Nov 04, 2022 | 20.40 | 20.80 | 18.32 | 19.49 | 1,735,515 | -0.71(-3.51%) |
Nov 03, 2022 | 19.40 | 21.40 | 18.70 | 20.20 | 316,555 | +0.99(+5.14%) |
Nov 02, 2022 | 20.20 | 21.20 | 19.03 | 19.21 | 699,718 | -1.19(-5.82%) |