Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.500 | 10.50 | 9.165 | 10.25 | 18,050 | +0.63(+6.52%) |
Jan 30, 2023 | 9.500 | 10.00 | 9.125 | 9.623 | 7,596 | -0.05(-0.54%) |
Jan 27, 2023 | 9.975 | 9.975 | 9.000 | 9.675 | 18,422 | +0.05(+0.52%) |
Jan 26, 2023 | 9.500 | 10.42 | 9.250 | 9.625 | 38,896 | +0.45(+4.90%) |
Jan 25, 2023 | 8.875 | 9.175 | 8.275 | 9.175 | 24,687 | +0.52(+6.04%) |
Jan 24, 2023 | 9.275 | 9.375 | 7.990 | 8.652 | 35,256 | -0.14(-1.56%) |
Jan 23, 2023 | 10.25 | 11.28 | 8.010 | 8.790 | 90,887 | -1.21(-12.10%) |
Jan 20, 2023 | 10.25 | 10.75 | 9.562 | 10.00 | 33,737 | +0.02(+0.23%) |
Jan 19, 2023 | 11.50 | 11.75 | 9.500 | 9.977 | 45,260 | -0.90(-8.25%) |
Jan 18, 2023 | 14.50 | 14.50 | 10.28 | 10.88 | 44,128 | -3.93(-26.53%) |
Jan 17, 2023 | 13.05 | 15.00 | 13.05 | 14.80 | 4,772 | +1.05(+7.65%) |
Jan 13, 2023 | 13.50 | 14.25 | 13.12 | 13.75 | 2,482 | +0.25(+1.85%) |
Jan 12, 2023 | 14.47 | 14.47 | 13.50 | 13.50 | 1,677 | -0.25(-1.82%) |
Jan 11, 2023 | 12.75 | 14.49 | 12.68 | 13.75 | 4,976 | +0.25(+1.85%) |
Jan 10, 2023 | 12.50 | 13.50 | 12.00 | 13.50 | 2,708 | +1.80(+15.36%) |
Jan 09, 2023 | 12.00 | 12.62 | 11.70 | 11.70 | 3,932 | -0.05(-0.43%) |
Jan 06, 2023 | 12.59 | 13.19 | 11.10 | 11.75 | 3,001 | -0.24(-2.00%) |
Jan 05, 2023 | 13.20 | 13.20 | 11.50 | 11.99 | 8,069 | -1.76(-12.77%) |
Jan 04, 2023 | 11.00 | 16.93 | 11.00 | 13.75 | 70,237 | +2.75(+24.98%) |
Jan 03, 2023 | 11.39 | 12.00 | 10.53 | 11.00 | 3,038 | -0.71(-6.08%) |
Dec 30, 2022 | 11.25 | 12.00 | 10.50 | 11.71 | 3,037 | +0.04(+0.39%) |
Dec 29, 2022 | 11.00 | 12.50 | 10.95 | 11.67 | 5,562 | +0.66(+6.02%) |
Dec 28, 2022 | 14.50 | 14.50 | 10.90 | 11.01 | 8,725 | -2.98(-21.32%) |
Dec 27, 2022 | 14.25 | 14.50 | 13.25 | 13.99 | 3,840 | -0.76(-5.15%) |
Dec 23, 2022 | 14.50 | 14.78 | 13.28 | 14.75 | 2,750 | +0.25(+1.71%) |
Dec 22, 2022 | 12.50 | 15.43 | 12.25 | 14.50 | 17,453 | +2.50(+20.83%) |
Dec 21, 2022 | 12.25 | 12.50 | 12.00 | 12.00 | 2,081 | +0.00(+0.00%) |
Dec 20, 2022 | 12.35 | 12.35 | 11.28 | 12.00 | 3,661 | -0.75(-5.86%) |
Dec 19, 2022 | 13.00 | 13.50 | 11.53 | 12.75 | 4,683 | +0.25(+1.98%) |
Dec 16, 2022 | 12.50 | 13.95 | 12.12 | 12.50 | 5,367 | -0.03(-0.24%) |
Dec 15, 2022 | 12.10 | 13.27 | 12.10 | 12.53 | 1,762 | -0.47(-3.62%) |
Dec 14, 2022 | 13.25 | 13.71 | 12.69 | 13.00 | 2,052 | -0.50(-3.70%) |
Dec 13, 2022 | 14.00 | 14.02 | 12.50 | 13.50 | 7,732 | -1.25(-8.47%) |
Dec 12, 2022 | 14.25 | 15.75 | 12.80 | 14.75 | 33,779 | +2.62(+21.65%) |
Dec 09, 2022 | 12.00 | 12.69 | 11.90 | 12.12 | 12,675 | +0.03(+0.25%) |
Dec 08, 2022 | 12.75 | 13.25 | 11.75 | 12.10 | 10,707 | -0.50(-4.01%) |
Dec 07, 2022 | 21.25 | 21.25 | 11.75 | 12.60 | 49,142 | -11.15(-46.95%) |
Dec 06, 2022 | 24.50 | 26.25 | 23.25 | 23.75 | 5,453 | -2.12(-8.20%) |
Dec 05, 2022 | 25.75 | 27.50 | 25.25 | 25.88 | 8,871 | +0.10(+0.38%) |
Dec 02, 2022 | 27.50 | 29.25 | 23.00 | 25.78 | 17,602 | -0.22(-0.86%) |
Dec 01, 2022 | 28.00 | 28.00 | 22.51 | 26.00 | 29,294 | +1.00(+4.01%) |
Nov 30, 2022 | 20.75 | 26.25 | 20.11 | 25.00 | 33,282 | +4.25(+20.47%) |
Nov 29, 2022 | 20.08 | 21.25 | 19.05 | 20.75 | 1,523 | +1.50(+7.81%) |
Nov 28, 2022 | 19.62 | 20.50 | 18.75 | 19.25 | 1,026 | -0.38(-1.92%) |
Nov 25, 2022 | 18.62 | 20.32 | 18.62 | 19.62 | 940 | +0.43(+2.23%) |
Nov 23, 2022 | 18.00 | 20.18 | 18.00 | 19.20 | 1,064 | +0.20(+1.03%) |
Nov 22, 2022 | 18.50 | 20.05 | 18.50 | 19.00 | 1,338 | -1.86(-8.94%) |
Nov 21, 2022 | 19.75 | 21.37 | 19.00 | 20.87 | 986 | +1.37(+7.01%) |
Nov 18, 2022 | 17.50 | 20.00 | 17.50 | 19.50 | 2,255 | +1.12(+6.12%) |
Nov 17, 2022 | 16.61 | 18.69 | 16.25 | 18.38 | 5,589 | +1.51(+8.94%) |
Nov 16, 2022 | 19.50 | 19.50 | 15.79 | 16.87 | 9,720 | -1.88(-10.04%) |
Nov 15, 2022 | 18.50 | 22.88 | 18.38 | 18.75 | 13,639 | +0.75(+4.17%) |
Nov 14, 2022 | 19.19 | 20.75 | 18.00 | 18.00 | 2,840 | -1.50(-7.69%) |
Nov 11, 2022 | 19.25 | 21.09 | 18.06 | 19.50 | 7,730 | +0.63(+3.34%) |
Nov 10, 2022 | 19.95 | 19.95 | 18.00 | 18.87 | 4,469 | +0.19(+1.02%) |
Nov 09, 2022 | 20.62 | 21.65 | 18.25 | 18.68 | 4,275 | -2.58(-12.13%) |
Nov 08, 2022 | 21.75 | 22.56 | 21.01 | 21.26 | 2,768 | -0.86(-3.89%) |
Nov 07, 2022 | 24.25 | 25.00 | 21.00 | 22.12 | 8,067 | -2.20(-9.04%) |
Nov 04, 2022 | 26.38 | 27.00 | 23.75 | 24.32 | 5,539 | -2.53(-9.42%) |
Nov 03, 2022 | 27.00 | 27.00 | 25.25 | 26.84 | 1,464 | -0.66(-2.39%) |
Nov 02, 2022 | 27.25 | 28.50 | 25.75 | 27.50 | 1,789 | +0.25(+0.92%) |