Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.00 | 13.94 | 13.00 | 13.50 | 7,310 | +0.03(+0.22%) |
Jan 30, 2023 | 14.62 | 14.62 | 13.40 | 13.47 | 17,243 | +0.00(+0.00%) |
Jan 27, 2023 | 14.32 | 15.11 | 13.00 | 13.47 | 37,906 | -1.83(-11.96%) |
Jan 26, 2023 | 15.00 | 15.65 | 14.51 | 15.30 | 7,740 | +0.41(+2.72%) |
Jan 25, 2023 | 15.50 | 15.52 | 14.25 | 14.89 | 15,681 | -0.62(-4.03%) |
Jan 24, 2023 | 14.50 | 15.90 | 14.50 | 15.52 | 20,603 | +0.70(+4.72%) |
Jan 23, 2023 | 15.00 | 15.20 | 14.00 | 14.82 | 18,920 | +0.82(+5.86%) |
Jan 20, 2023 | 15.00 | 15.00 | 13.87 | 14.00 | 12,491 | -0.01(-0.07%) |
Jan 19, 2023 | 14.50 | 14.50 | 13.50 | 14.01 | 11,369 | +0.23(+1.67%) |
Jan 18, 2023 | 14.50 | 14.68 | 13.26 | 13.78 | 14,688 | -0.58(-4.04%) |
Jan 17, 2023 | 14.93 | 15.00 | 13.76 | 14.36 | 19,806 | -0.14(-0.97%) |
Jan 13, 2023 | 15.00 | 15.00 | 14.00 | 14.50 | 11,817 | -0.46(-3.07%) |
Jan 12, 2023 | 16.00 | 16.00 | 14.34 | 14.96 | 16,434 | -0.42(-2.76%) |
Jan 11, 2023 | 16.00 | 16.00 | 15.00 | 15.38 | 19,065 | +0.28(+1.82%) |
Jan 10, 2023 | 16.00 | 16.00 | 14.50 | 15.11 | 26,794 | +0.21(+1.41%) |
Jan 09, 2023 | 15.00 | 15.93 | 14.32 | 14.90 | 39,401 | +0.96(+6.85%) |
Jan 06, 2023 | 14.50 | 14.75 | 13.51 | 13.95 | 18,287 | -0.30(-2.11%) |
Jan 05, 2023 | 12.00 | 14.45 | 12.00 | 14.24 | 46,928 | +2.60(+22.33%) |
Jan 04, 2023 | 12.00 | 12.00 | 10.50 | 11.64 | 12,611 | +0.81(+7.48%) |
Jan 03, 2023 | 12.00 | 12.00 | 10.64 | 10.84 | 15,898 | -0.51(-4.54%) |
Dec 30, 2022 | 10.00 | 12.45 | 9.555 | 11.35 | 33,482 | +1.38(+13.78%) |
Dec 29, 2022 | 9.000 | 10.00 | 9.200 | 9.975 | 12,793 | +0.38(+4.01%) |
Dec 28, 2022 | 9.950 | 9.950 | 9.560 | 9.590 | 9,551 | -0.26(-2.64%) |
Dec 27, 2022 | 10.50 | 10.50 | 9.535 | 9.850 | 12,085 | +0.12(+1.29%) |
Dec 23, 2022 | 10.28 | 10.50 | 9.500 | 9.725 | 13,665 | -0.39(-3.86%) |
Dec 22, 2022 | 9.350 | 10.25 | 9.000 | 10.12 | 15,824 | +1.01(+11.09%) |
Dec 21, 2022 | 9.000 | 9.650 | 8.910 | 9.105 | 12,345 | +0.36(+4.06%) |
Dec 20, 2022 | 8.500 | 9.220 | 8.750 | 8.750 | 12,185 | -0.24(-2.72%) |
Dec 19, 2022 | 9.900 | 9.900 | 8.760 | 8.995 | 17,142 | -0.76(-7.79%) |
Dec 16, 2022 | 9.500 | 10.15 | 9.250 | 9.755 | 6,136 | +0.06(+0.57%) |
Dec 15, 2022 | 10.00 | 10.25 | 9.300 | 9.700 | 8,827 | +0.10(+1.04%) |
Dec 14, 2022 | 9.840 | 10.72 | 9.500 | 9.600 | 16,146 | -0.25(-2.54%) |
Dec 13, 2022 | 10.17 | 10.35 | 9.365 | 9.850 | 5,975 | -0.20(-1.99%) |
Dec 12, 2022 | 9.000 | 10.62 | 9.050 | 10.05 | 21,290 | +0.61(+6.46%) |
Dec 09, 2022 | 9.500 | 9.615 | 9.105 | 9.440 | 6,455 | -0.06(-0.63%) |
Dec 08, 2022 | 9.615 | 9.990 | 9.280 | 9.500 | 5,738 | -0.01(-0.11%) |
Dec 07, 2022 | 10.11 | 10.38 | 9.275 | 9.510 | 6,770 | +0.10(+1.06%) |
Dec 06, 2022 | 9.755 | 10.00 | 9.260 | 9.410 | 10,264 | -0.79(-7.75%) |
Dec 05, 2022 | 10.20 | 10.35 | 10.00 | 10.20 | 5,466 | +0.07(+0.69%) |
Dec 02, 2022 | 10.38 | 10.48 | 9.500 | 10.13 | 8,006 | +0.13(+1.30%) |
Dec 01, 2022 | 10.00 | 10.47 | 9.755 | 10.00 | 8,719 | -0.50(-4.76%) |
Nov 30, 2022 | 10.49 | 10.50 | 9.530 | 10.50 | 9,655 | +0.50(+5.00%) |
Nov 29, 2022 | 9.500 | 10.50 | 9.500 | 10.00 | 9,544 | +0.06(+0.65%) |
Nov 28, 2022 | 9.750 | 10.00 | 9.505 | 9.935 | 5,070 | +0.04(+0.35%) |
Nov 25, 2022 | 9.700 | 10.00 | 9.305 | 9.900 | 3,935 | +0.20(+2.06%) |
Nov 23, 2022 | 9.770 | 10.22 | 9.500 | 9.700 | 8,724 | +0.00(+0.05%) |
Nov 22, 2022 | 9.815 | 10.00 | 9.150 | 9.695 | 11,511 | +0.10(+0.99%) |
Nov 21, 2022 | 10.68 | 10.68 | 9.300 | 9.600 | 24,266 | -0.90(-8.57%) |
Nov 18, 2022 | 11.26 | 11.26 | 10.25 | 10.50 | 11,082 | -0.46(-4.20%) |
Nov 17, 2022 | 11.10 | 11.10 | 10.44 | 10.96 | 9,627 | -0.03(-0.32%) |
Nov 16, 2022 | 11.91 | 11.91 | 10.96 | 10.99 | 14,297 | -0.62(-5.34%) |
Nov 15, 2022 | 11.25 | 11.93 | 10.84 | 11.62 | 31,779 | +0.62(+5.59%) |
Nov 14, 2022 | 11.83 | 11.91 | 10.75 | 11.00 | 27,267 | +0.05(+0.46%) |
Nov 11, 2022 | 11.03 | 11.20 | 9.775 | 10.95 | 28,955 | +0.55(+5.29%) |
Nov 10, 2022 | 10.00 | 10.95 | 10.00 | 10.40 | 29,501 | +0.19(+1.81%) |
Nov 09, 2022 | 13.50 | 13.42 | 9.505 | 10.21 | 65,982 | -2.56(-20.04%) |
Nov 08, 2022 | 14.50 | 14.74 | 12.55 | 12.78 | 52,538 | -3.17(-19.91%) |
Nov 07, 2022 | 14.07 | 15.95 | 13.65 | 15.95 | 45,697 | +2.59(+19.39%) |
Nov 04, 2022 | 13.50 | 14.16 | 13.25 | 13.36 | 21,103 | -0.49(-3.50%) |
Nov 03, 2022 | 14.00 | 14.50 | 13.28 | 13.85 | 18,337 | -0.15(-1.11%) |
Nov 02, 2022 | 14.00 | 14.50 | 13.55 | 14.00 | 10,013 | +0.05(+0.39%) |