Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.51 | 14.23 | 13.50 | 13.90 | 515,074 | +0.43(+3.19%) |
Jan 30, 2023 | 13.43 | 13.83 | 13.38 | 13.47 | 678,382 | -0.23(-1.68%) |
Jan 27, 2023 | 13.50 | 14.00 | 13.07 | 13.70 | 910,432 | +0.06(+0.44%) |
Jan 26, 2023 | 13.31 | 13.81 | 13.18 | 13.64 | 941,964 | +0.67(+5.17%) |
Jan 25, 2023 | 12.81 | 13.30 | 12.57 | 12.97 | 809,882 | -0.18(-1.37%) |
Jan 24, 2023 | 13.25 | 13.55 | 12.84 | 13.15 | 694,807 | -0.23(-1.72%) |
Jan 23, 2023 | 12.86 | 13.47 | 12.61 | 13.38 | 672,878 | +0.49(+3.80%) |
Jan 20, 2023 | 12.98 | 13.09 | 12.53 | 12.89 | 778,695 | +0.16(+1.26%) |
Jan 19, 2023 | 12.19 | 12.80 | 11.69 | 12.73 | 946,845 | +0.29(+2.33%) |
Jan 18, 2023 | 12.83 | 13.17 | 12.31 | 12.44 | 863,789 | -0.22(-1.74%) |
Jan 17, 2023 | 12.12 | 12.69 | 11.95 | 12.66 | 827,843 | +0.54(+4.46%) |
Jan 13, 2023 | 11.63 | 12.19 | 11.63 | 12.12 | 427,768 | +0.33(+2.80%) |
Jan 12, 2023 | 11.34 | 11.90 | 10.93 | 11.79 | 790,047 | +0.47(+4.15%) |
Jan 11, 2023 | 11.05 | 11.41 | 10.97 | 11.32 | 481,874 | +0.63(+5.89%) |
Jan 10, 2023 | 10.39 | 11.09 | 10.39 | 10.69 | 349,140 | +0.21(+2.00%) |
Jan 09, 2023 | 10.91 | 11.11 | 10.39 | 10.48 | 345,503 | -0.31(-2.87%) |
Jan 06, 2023 | 10.11 | 10.96 | 9.900 | 10.79 | 680,397 | +0.56(+5.47%) |
Jan 05, 2023 | 10.65 | 10.65 | 10.11 | 10.23 | 410,717 | -0.61(-5.63%) |
Jan 04, 2023 | 10.57 | 10.95 | 10.20 | 10.84 | 895,324 | +0.45(+4.33%) |
Jan 03, 2023 | 10.24 | 10.84 | 10.20 | 10.39 | 832,926 | -0.24(-2.26%) |
Dec 30, 2022 | 10.31 | 10.67 | 10.13 | 10.63 | 399,460 | +0.09(+0.85%) |
Dec 29, 2022 | 10.05 | 10.61 | 10.00 | 10.54 | 379,447 | +0.62(+6.25%) |
Dec 28, 2022 | 9.890 | 10.07 | 9.760 | 9.920 | 310,036 | +0.01(+0.10%) |
Dec 27, 2022 | 10.23 | 10.23 | 9.840 | 9.910 | 293,351 | -0.39(-3.79%) |
Dec 23, 2022 | 10.33 | 10.37 | 10.04 | 10.30 | 257,876 | -0.10(-0.96%) |
Dec 22, 2022 | 10.56 | 10.63 | 10.03 | 10.40 | 320,638 | -0.30(-2.80%) |
Dec 21, 2022 | 10.55 | 10.75 | 10.43 | 10.70 | 433,900 | +0.27(+2.59%) |
Dec 20, 2022 | 10.17 | 10.56 | 9.980 | 10.43 | 499,657 | +0.09(+0.87%) |
Dec 19, 2022 | 10.71 | 10.81 | 10.18 | 10.34 | 521,860 | -0.45(-4.17%) |
Dec 16, 2022 | 10.33 | 10.86 | 10.10 | 10.79 | 1,284,373 | +0.21(+1.98%) |
Dec 15, 2022 | 11.04 | 11.11 | 10.52 | 10.58 | 324,526 | -0.61(-5.45%) |
Dec 14, 2022 | 11.27 | 11.40 | 10.97 | 11.19 | 386,120 | -0.13(-1.15%) |
Dec 13, 2022 | 11.31 | 11.63 | 10.93 | 11.32 | 774,698 | +0.72(+6.79%) |
Dec 12, 2022 | 10.93 | 10.93 | 10.47 | 10.60 | 555,139 | -0.29(-2.66%) |
Dec 09, 2022 | 10.87 | 11.16 | 10.74 | 10.89 | 334,596 | -0.05(-0.46%) |
Dec 08, 2022 | 10.76 | 11.03 | 10.54 | 10.94 | 509,407 | +0.24(+2.24%) |
Dec 07, 2022 | 10.04 | 10.75 | 10.04 | 10.70 | 684,355 | +0.67(+6.68%) |
Dec 06, 2022 | 10.58 | 10.59 | 9.940 | 10.03 | 565,691 | -0.81(-7.47%) |
Dec 05, 2022 | 10.52 | 10.96 | 10.27 | 10.84 | 602,862 | +0.18(+1.69%) |
Dec 02, 2022 | 10.50 | 10.88 | 10.37 | 10.66 | 358,659 | +0.02(+0.19%) |
Dec 01, 2022 | 10.50 | 10.80 | 10.45 | 10.64 | 809,530 | +0.16(+1.53%) |
Nov 30, 2022 | 9.720 | 10.49 | 9.680 | 10.48 | 872,139 | +0.85(+8.83%) |
Nov 29, 2022 | 9.320 | 9.730 | 9.140 | 9.630 | 428,826 | +0.37(+4.00%) |
Nov 28, 2022 | 9.740 | 9.890 | 9.240 | 9.260 | 369,493 | -0.52(-5.32%) |
Nov 25, 2022 | 9.950 | 10.03 | 9.540 | 9.780 | 258,770 | -0.20(-2.00%) |
Nov 23, 2022 | 9.390 | 10.03 | 9.235 | 9.980 | 516,897 | +0.61(+6.51%) |
Nov 22, 2022 | 9.400 | 9.420 | 8.960 | 9.370 | 493,423 | +0.15(+1.63%) |
Nov 21, 2022 | 9.730 | 9.730 | 9.090 | 9.220 | 671,541 | -0.57(-5.82%) |
Nov 18, 2022 | 10.07 | 10.12 | 9.570 | 9.790 | 510,932 | -0.02(-0.20%) |
Nov 17, 2022 | 9.870 | 9.970 | 9.770 | 9.810 | 733,604 | -0.31(-3.06%) |
Nov 16, 2022 | 10.80 | 10.91 | 9.800 | 10.12 | 863,790 | -0.80(-7.33%) |
Nov 15, 2022 | 10.20 | 10.96 | 9.910 | 10.92 | 1,358,070 | +1.10(+11.20%) |
Nov 14, 2022 | 10.48 | 10.82 | 9.790 | 9.820 | 1,805,148 | +0.00(+0.00%) |
Nov 11, 2022 | 9.140 | 10.49 | 9.090 | 9.820 | 2,248,457 | +0.68(+7.44%) |
Nov 10, 2022 | 8.580 | 9.308 | 8.490 | 9.140 | 2,517,356 | +1.16(+14.54%) |
Nov 09, 2022 | 8.540 | 8.590 | 7.810 | 7.980 | 3,637,825 | +1.51(+23.34%) |
Nov 08, 2022 | 6.860 | 6.930 | 6.400 | 6.470 | 1,784,347 | -0.40(-5.82%) |
Nov 07, 2022 | 7.140 | 7.190 | 6.630 | 6.870 | 1,334,345 | -0.19(-2.69%) |
Nov 04, 2022 | 7.250 | 7.410 | 6.840 | 7.060 | 1,849,886 | -0.19(-2.62%) |
Nov 03, 2022 | 8.090 | 8.210 | 6.970 | 7.250 | 2,186,962 | -0.89(-10.93%) |
Nov 02, 2022 | 8.990 | 8.110 | 8.140 | 1,261,043 | -0.90(-9.96%) |