Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.78 | 17.00 | 15.30 | 17.00 | 8,811 | +1.25(+7.94%) |
Jan 30, 2023 | 17.00 | 17.80 | 15.50 | 15.75 | 14,452 | -1.57(-9.09%) |
Jan 27, 2023 | 18.50 | 19.07 | 17.00 | 17.32 | 39,200 | -1.93(-10.00%) |
Jan 26, 2023 | 14.88 | 19.98 | 14.80 | 19.25 | 94,888 | +3.50(+22.22%) |
Jan 25, 2023 | 14.05 | 16.50 | 13.30 | 15.75 | 149,601 | +0.75(+5.00%) |
Jan 24, 2023 | 15.75 | 18.80 | 13.90 | 15.00 | 908,001 | +4.25(+39.53%) |
Jan 23, 2023 | 10.00 | 11.62 | 10.00 | 10.75 | 110,256 | +0.25(+2.41%) |
Jan 20, 2023 | 10.75 | 11.38 | 10.35 | 10.50 | 2,915 | -0.40(-3.69%) |
Jan 19, 2023 | 10.90 | 11.25 | 10.49 | 10.90 | 3,763 | -0.20(-1.76%) |
Jan 18, 2023 | 11.25 | 12.25 | 11.00 | 11.10 | 6,407 | -0.05(-0.49%) |
Jan 17, 2023 | 13.00 | 13.00 | 10.75 | 11.15 | 5,740 | -0.56(-4.76%) |
Jan 13, 2023 | 9.500 | 12.12 | 9.477 | 11.71 | 10,637 | +2.22(+23.43%) |
Jan 12, 2023 | 9.750 | 9.750 | 9.000 | 9.485 | 4,299 | +0.55(+6.13%) |
Jan 11, 2023 | 9.232 | 9.815 | 8.750 | 8.938 | 2,886 | +0.19(+2.14%) |
Jan 10, 2023 | 9.793 | 9.793 | 8.750 | 8.750 | 3,124 | -0.59(-6.29%) |
Jan 09, 2023 | 8.295 | 9.537 | 7.825 | 9.338 | 16,487 | +0.94(+11.19%) |
Jan 06, 2023 | 8.250 | 8.400 | 7.445 | 8.398 | 8,871 | +0.22(+2.72%) |
Jan 05, 2023 | 7.750 | 8.312 | 7.400 | 8.175 | 3,616 | +0.53(+6.97%) |
Jan 04, 2023 | 8.375 | 8.375 | 7.400 | 7.643 | 9,257 | -0.47(-5.76%) |
Jan 03, 2023 | 8.250 | 8.750 | 7.805 | 8.110 | 3,593 | -0.08(-0.95%) |
Dec 30, 2022 | 8.488 | 8.488 | 7.600 | 8.188 | 4,628 | -0.06(-0.76%) |
Dec 29, 2022 | 8.000 | 8.500 | 7.530 | 8.250 | 8,555 | +0.37(+4.66%) |
Dec 28, 2022 | 7.755 | 8.193 | 7.555 | 7.883 | 5,240 | +0.13(+1.64%) |
Dec 27, 2022 | 7.855 | 8.250 | 7.500 | 7.755 | 10,718 | -0.06(-0.74%) |
Dec 23, 2022 | 7.308 | 8.255 | 7.308 | 7.812 | 7,277 | -0.71(-8.36%) |
Dec 22, 2022 | 7.515 | 8.713 | 7.513 | 8.525 | 9,174 | +0.27(+3.30%) |
Dec 21, 2022 | 7.500 | 8.998 | 7.000 | 8.252 | 21,754 | +0.03(+0.33%) |
Dec 20, 2022 | 10.20 | 10.50 | 6.463 | 8.225 | 113,222 | -2.53(-23.49%) |
Dec 19, 2022 | 5.500 | 13.25 | 5.375 | 10.75 | 1,257,351 | +6.70(+165.27%) |
Dec 16, 2022 | 10.95 | 11.17 | 4.053 | 4.053 | 50,336 | -6.92(-63.08%) |
Dec 15, 2022 | 19.69 | 19.69 | 10.88 | 10.97 | 53,731 | -11.32(-50.78%) |
Dec 14, 2022 | 22.75 | 23.00 | 21.91 | 22.30 | 5,475 | +0.34(+1.55%) |
Dec 13, 2022 | 22.75 | 22.75 | 21.52 | 21.96 | 1,910 | +0.14(+0.64%) |
Dec 12, 2022 | 21.77 | 22.75 | 21.52 | 21.82 | 2,336 | -0.52(-2.32%) |
Dec 09, 2022 | 23.75 | 23.75 | 21.25 | 22.34 | 6,374 | +0.34(+1.52%) |
Dec 08, 2022 | 21.75 | 23.25 | 21.75 | 22.00 | 2,192 | +0.15(+0.70%) |
Dec 07, 2022 | 22.36 | 23.25 | 21.25 | 21.85 | 1,064 | -0.19(-0.85%) |
Dec 06, 2022 | 22.75 | 23.34 | 21.50 | 22.04 | 1,651 | -0.49(-2.16%) |
Dec 05, 2022 | 22.50 | 23.75 | 21.50 | 22.52 | 2,427 | -0.25(-1.12%) |
Dec 02, 2022 | 21.12 | 23.02 | 20.50 | 22.78 | 1,337 | -0.21(-0.94%) |
Dec 01, 2022 | 21.47 | 22.99 | 20.97 | 22.99 | 1,025 | +1.98(+9.44%) |
Nov 30, 2022 | 22.07 | 23.25 | 20.50 | 21.01 | 4,100 | -1.74(-7.65%) |
Nov 29, 2022 | 22.00 | 23.25 | 20.75 | 22.75 | 5,921 | +1.00(+4.62%) |
Nov 28, 2022 | 28.00 | 28.00 | 21.25 | 21.75 | 7,664 | -1.50(-6.47%) |
Nov 25, 2022 | 22.25 | 23.39 | 21.50 | 23.25 | 677 | +1.50(+6.90%) |
Nov 23, 2022 | 21.75 | 23.75 | 20.52 | 21.75 | 1,294 | +0.98(+4.69%) |
Nov 22, 2022 | 22.00 | 22.00 | 20.77 | 20.77 | 2,086 | -0.48(-2.24%) |
Nov 21, 2022 | 21.75 | 23.00 | 21.25 | 21.25 | 1,813 | -0.23(-1.06%) |
Nov 18, 2022 | 20.00 | 22.57 | 20.00 | 21.48 | 2,983 | -0.27(-1.25%) |
Nov 17, 2022 | 24.01 | 24.01 | 21.27 | 21.75 | 5,185 | -3.00(-12.13%) |
Nov 16, 2022 | 26.75 | 27.50 | 22.82 | 24.75 | 11,377 | -2.75(-9.99%) |
Nov 15, 2022 | 28.75 | 29.75 | 26.75 | 27.50 | 3,922 | +0.00(+0.00%) |
Nov 14, 2022 | 24.75 | 27.50 | 24.70 | 27.50 | 7,498 | +3.91(+16.56%) |
Nov 11, 2022 | 20.50 | 23.62 | 20.25 | 23.59 | 1,575 | +2.49(+11.79%) |
Nov 10, 2022 | 22.31 | 23.06 | 17.52 | 21.11 | 12,462 | -0.14(-0.68%) |
Nov 09, 2022 | 22.50 | 22.61 | 20.83 | 21.25 | 3,384 | -0.65(-2.96%) |
Nov 08, 2022 | 23.07 | 23.07 | 21.25 | 21.90 | 5,466 | -0.55(-2.46%) |
Nov 07, 2022 | 22.50 | 24.07 | 21.80 | 22.45 | 2,200 | +0.20(+0.88%) |
Nov 04, 2022 | 23.50 | 24.00 | 21.28 | 22.25 | 5,277 | -0.25(-1.09%) |
Nov 03, 2022 | 26.25 | 26.25 | 21.25 | 22.50 | 12,986 | -3.25(-12.62%) |
Nov 02, 2022 | 28.75 | 29.00 | 25.50 | 25.75 | 5,626 | -1.88(-6.79%) |