Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.00 | 15.00 | 14.70 | 14.81 | 8,475 | +0.11(+0.78%) |
Jan 30, 2023 | 14.70 | 14.84 | 14.57 | 14.70 | 8,324 | +0.45(+3.16%) |
Jan 27, 2023 | 13.20 | 15.00 | 13.20 | 14.25 | 9,524 | +1.05(+7.95%) |
Jan 26, 2023 | 14.10 | 14.10 | 12.90 | 13.20 | 2,989 | -0.33(-2.46%) |
Jan 25, 2023 | 14.68 | 14.68 | 12.99 | 13.53 | 5,756 | -0.72(-5.07%) |
Jan 24, 2023 | 13.20 | 14.70 | 13.05 | 14.26 | 14,140 | +0.96(+7.20%) |
Jan 23, 2023 | 13.20 | 13.33 | 12.90 | 13.30 | 10,605 | +0.41(+3.21%) |
Jan 20, 2023 | 12.90 | 13.05 | 12.00 | 12.88 | 6,133 | +0.53(+4.25%) |
Jan 19, 2023 | 12.30 | 12.42 | 11.71 | 12.36 | 6,046 | +0.43(+3.65%) |
Jan 18, 2023 | 12.90 | 13.05 | 11.72 | 11.93 | 9,699 | -0.56(-4.49%) |
Jan 17, 2023 | 12.90 | 13.20 | 12.17 | 12.49 | 5,945 | -0.08(-0.64%) |
Jan 13, 2023 | 11.32 | 12.75 | 11.25 | 12.57 | 12,095 | +1.01(+8.75%) |
Jan 12, 2023 | 11.10 | 11.70 | 11.10 | 11.56 | 7,813 | +0.46(+4.11%) |
Jan 11, 2023 | 10.98 | 11.94 | 10.98 | 11.10 | 5,614 | +0.00(+0.00%) |
Jan 10, 2023 | 11.40 | 11.67 | 10.50 | 11.10 | 5,050 | -0.00(-0.03%) |
Jan 09, 2023 | 11.34 | 12.00 | 11.10 | 11.10 | 8,197 | +0.30(+2.81%) |
Jan 06, 2023 | 10.50 | 11.40 | 10.50 | 10.80 | 9,378 | +0.37(+3.54%) |
Jan 05, 2023 | 10.50 | 10.80 | 9.900 | 10.43 | 8,916 | +0.20(+1.96%) |
Jan 04, 2023 | 10.20 | 10.50 | 9.600 | 10.23 | 8,887 | +0.63(+6.53%) |
Jan 03, 2023 | 9.300 | 10.20 | 9.300 | 9.603 | 4,719 | +0.39(+4.27%) |
Dec 30, 2022 | 10.43 | 10.43 | 8.700 | 9.210 | 15,311 | -0.54(-5.54%) |
Dec 29, 2022 | 9.000 | 9.897 | 9.000 | 9.750 | 9,448 | +0.65(+7.19%) |
Dec 28, 2022 | 9.000 | 9.600 | 9.000 | 9.096 | 4,654 | +0.37(+4.19%) |
Dec 27, 2022 | 9.225 | 9.900 | 8.700 | 8.730 | 12,935 | -0.78(-8.20%) |
Dec 23, 2022 | 9.900 | 10.50 | 9.303 | 9.510 | 6,276 | -0.48(-4.80%) |
Dec 22, 2022 | 9.600 | 10.50 | 9.654 | 9.990 | 5,025 | +0.09(+0.91%) |
Dec 21, 2022 | 10.50 | 10.50 | 9.900 | 9.900 | 6,511 | -0.40(-3.87%) |
Dec 20, 2022 | 11.10 | 11.40 | 9.930 | 10.30 | 9,858 | -0.81(-7.32%) |
Dec 19, 2022 | 11.40 | 11.75 | 10.91 | 11.11 | 6,753 | -0.64(-5.41%) |
Dec 16, 2022 | 12.30 | 12.30 | 11.10 | 11.75 | 10,612 | -0.10(-0.86%) |
Dec 15, 2022 | 12.90 | 12.90 | 11.75 | 11.85 | 8,197 | -0.75(-5.95%) |
Dec 14, 2022 | 12.60 | 12.90 | 12.12 | 12.60 | 6,732 | -0.10(-0.78%) |
Dec 13, 2022 | 13.20 | 13.80 | 12.00 | 12.70 | 8,040 | -0.35(-2.69%) |
Dec 12, 2022 | 13.23 | 13.50 | 12.84 | 13.05 | 14,638 | -0.16(-1.18%) |
Dec 09, 2022 | 13.20 | 13.89 | 13.20 | 13.21 | 5,745 | -0.02(-0.18%) |
Dec 08, 2022 | 13.53 | 14.21 | 13.23 | 13.23 | 8,482 | -0.82(-5.87%) |
Dec 07, 2022 | 14.40 | 14.70 | 13.65 | 14.05 | 5,358 | -0.17(-1.16%) |
Dec 06, 2022 | 14.70 | 15.60 | 13.50 | 14.22 | 10,038 | -0.67(-4.47%) |
Dec 05, 2022 | 16.20 | 16.80 | 14.70 | 14.89 | 20,253 | -0.70(-4.50%) |
Dec 02, 2022 | 13.80 | 16.20 | 13.80 | 15.59 | 28,766 | +1.79(+12.96%) |
Dec 01, 2022 | 14.10 | 14.10 | 13.50 | 13.80 | 9,114 | +0.32(+2.34%) |
Nov 30, 2022 | 14.55 | 14.70 | 13.48 | 13.48 | 10,069 | -0.92(-6.35%) |
Nov 29, 2022 | 14.70 | 14.70 | 13.80 | 14.40 | 3,548 | +0.06(+0.44%) |
Nov 28, 2022 | 14.12 | 14.60 | 14.12 | 14.34 | 3,217 | +0.23(+1.62%) |
Nov 25, 2022 | 14.85 | 15.00 | 13.95 | 14.11 | 4,929 | -0.59(-4.02%) |
Nov 23, 2022 | 13.89 | 14.70 | 13.65 | 14.70 | 6,558 | +1.09(+8.02%) |
Nov 22, 2022 | 13.50 | 13.80 | 13.23 | 13.61 | 5,301 | +0.11(+0.80%) |
Nov 21, 2022 | 14.22 | 14.22 | 13.50 | 13.50 | 9,706 | -1.17(-7.99%) |
Nov 18, 2022 | 15.74 | 15.74 | 14.55 | 14.67 | 3,549 | -0.62(-4.06%) |
Nov 17, 2022 | 15.60 | 15.60 | 14.55 | 15.29 | 2,795 | +0.23(+1.55%) |
Nov 16, 2022 | 15.88 | 15.90 | 15.00 | 15.06 | 3,945 | -0.84(-5.27%) |
Nov 15, 2022 | 15.60 | 16.20 | 15.03 | 15.90 | 11,975 | +0.30(+1.90%) |
Nov 14, 2022 | 15.30 | 15.81 | 13.86 | 15.60 | 17,095 | +1.39(+9.80%) |
Nov 11, 2022 | 14.70 | 15.63 | 14.21 | 14.21 | 33,874 | -0.49(-3.35%) |
Nov 10, 2022 | 15.30 | 15.45 | 14.10 | 14.70 | 23,891 | -0.75(-4.87%) |
Nov 09, 2022 | 15.60 | 16.43 | 15.00 | 15.45 | 22,539 | -0.15(-0.94%) |
Nov 08, 2022 | 15.31 | 16.02 | 15.31 | 15.60 | 6,156 | -0.06(-0.36%) |
Nov 07, 2022 | 15.60 | 15.96 | 15.30 | 15.66 | 4,030 | +0.36(+2.33%) |
Nov 04, 2022 | 15.90 | 16.02 | 14.40 | 15.30 | 8,245 | -0.18(-1.18%) |
Nov 03, 2022 | 15.30 | 15.96 | 15.00 | 15.48 | 6,209 | +0.18(+1.18%) |
Nov 02, 2022 | 16.20 | 16.13 | 13.95 | 15.30 | 5,690 | -0.60(-3.75%) |