Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.20 | 13.20 | 8.000 | 10.39 | 91,560 | -2.17(-17.29%) |
Jan 30, 2023 | 13.20 | 13.56 | 12.08 | 12.56 | 3,247 | -0.04(-0.35%) |
Jan 27, 2023 | 13.60 | 13.66 | 12.00 | 12.60 | 4,836 | -0.21(-1.65%) |
Jan 26, 2023 | 14.00 | 14.00 | 12.71 | 12.82 | 3,881 | -0.82(-6.04%) |
Jan 25, 2023 | 13.80 | 13.90 | 12.84 | 13.64 | 3,091 | +0.44(+3.33%) |
Jan 24, 2023 | 13.36 | 14.00 | 12.76 | 13.20 | 3,942 | +0.60(+4.76%) |
Jan 23, 2023 | 14.46 | 14.46 | 12.60 | 12.60 | 5,299 | -1.29(-9.27%) |
Jan 20, 2023 | 14.38 | 14.38 | 13.44 | 13.89 | 945 | +0.64(+4.83%) |
Jan 19, 2023 | 13.70 | 14.36 | 13.20 | 13.25 | 1,294 | -0.87(-6.18%) |
Jan 18, 2023 | 15.80 | 15.80 | 13.40 | 14.12 | 6,444 | -0.28(-1.94%) |
Jan 17, 2023 | 14.40 | 16.89 | 13.80 | 14.40 | 10,686 | +0.00(+0.03%) |
Jan 13, 2023 | 13.39 | 14.80 | 13.26 | 14.40 | 3,756 | +0.44(+3.15%) |
Jan 12, 2023 | 13.84 | 14.40 | 13.24 | 13.96 | 2,834 | +0.57(+4.24%) |
Jan 11, 2023 | 14.40 | 14.40 | 12.45 | 13.39 | 4,110 | -0.74(-5.24%) |
Jan 10, 2023 | 13.60 | 14.30 | 13.41 | 14.13 | 1,977 | +0.72(+5.40%) |
Jan 09, 2023 | 13.60 | 14.00 | 12.93 | 13.40 | 2,013 | +0.26(+2.01%) |
Jan 06, 2023 | 12.00 | 13.14 | 12.00 | 13.14 | 2,224 | +0.54(+4.29%) |
Jan 05, 2023 | 13.60 | 13.60 | 11.20 | 12.60 | 3,188 | -0.20(-1.59%) |
Jan 04, 2023 | 11.20 | 13.60 | 11.00 | 12.80 | 3,543 | +1.60(+14.32%) |
Jan 03, 2023 | 11.11 | 11.59 | 10.80 | 11.20 | 2,486 | +0.36(+3.32%) |
Dec 30, 2022 | 10.80 | 11.00 | 10.40 | 10.84 | 6,027 | +0.34(+3.28%) |
Dec 29, 2022 | 10.50 | 11.60 | 10.40 | 10.50 | 7,701 | +0.00(+0.00%) |
Dec 28, 2022 | 11.60 | 11.78 | 10.40 | 10.50 | 3,313 | -0.10(-0.98%) |
Dec 27, 2022 | 11.48 | 11.81 | 10.60 | 10.60 | 2,001 | -0.68(-6.03%) |
Dec 23, 2022 | 11.14 | 12.00 | 10.97 | 11.28 | 1,531 | +0.32(+2.96%) |
Dec 22, 2022 | 10.80 | 12.30 | 10.36 | 10.96 | 5,982 | -0.25(-2.21%) |
Dec 21, 2022 | 11.40 | 11.60 | 10.80 | 11.20 | 2,376 | +0.43(+3.97%) |
Dec 20, 2022 | 11.52 | 11.60 | 10.78 | 10.78 | 2,914 | -0.02(-0.22%) |
Dec 19, 2022 | 11.60 | 12.47 | 10.80 | 10.80 | 8,415 | -0.80(-6.90%) |
Dec 16, 2022 | 13.57 | 13.57 | 11.60 | 11.60 | 4,837 | -1.19(-9.32%) |
Dec 15, 2022 | 14.17 | 14.17 | 12.79 | 12.79 | 6,049 | -0.70(-5.22%) |
Dec 14, 2022 | 15.38 | 15.40 | 13.50 | 13.50 | 5,661 | -1.88(-12.25%) |
Dec 13, 2022 | 13.77 | 18.00 | 13.77 | 15.38 | 6,520 | +1.78(+13.09%) |
Dec 12, 2022 | 14.00 | 14.40 | 13.22 | 13.60 | 6,702 | +0.23(+1.74%) |
Dec 09, 2022 | 13.20 | 13.37 | 11.64 | 13.37 | 8,368 | +0.52(+4.01%) |
Dec 08, 2022 | 12.00 | 12.85 | 12.00 | 12.85 | 3,552 | -0.31(-2.37%) |
Dec 07, 2022 | 13.93 | 13.93 | 12.74 | 13.16 | 1,737 | -0.84(-5.97%) |
Dec 06, 2022 | 13.33 | 14.00 | 12.12 | 14.00 | 2,964 | +0.48(+3.55%) |
Dec 05, 2022 | 13.60 | 13.91 | 13.45 | 13.52 | 1,374 | +0.07(+0.54%) |
Dec 02, 2022 | 13.00 | 13.80 | 13.00 | 13.45 | 1,164 | +0.25(+1.88%) |
Dec 01, 2022 | 13.20 | 13.21 | 12.40 | 13.20 | 2,047 | -0.21(-1.55%) |
Nov 30, 2022 | 13.56 | 13.56 | 12.84 | 13.41 | 1,892 | +0.08(+0.57%) |
Nov 29, 2022 | 13.54 | 13.80 | 12.40 | 13.33 | 1,814 | -0.63(-4.50%) |
Nov 28, 2022 | 12.40 | 13.96 | 12.36 | 13.96 | 4,491 | +1.64(+13.31%) |
Nov 25, 2022 | 12.32 | 12.40 | 12.20 | 12.32 | 724 | +0.02(+0.16%) |
Nov 23, 2022 | 12.36 | 13.06 | 12.00 | 12.30 | 1,826 | +0.24(+1.99%) |
Nov 22, 2022 | 12.36 | 13.16 | 12.00 | 12.06 | 2,867 | -0.30(-2.43%) |
Nov 21, 2022 | 12.40 | 12.40 | 12.00 | 12.36 | 6,376 | +0.23(+1.88%) |
Nov 18, 2022 | 12.64 | 12.67 | 12.05 | 12.13 | 1,774 | -0.50(-3.96%) |
Nov 17, 2022 | 12.75 | 13.30 | 12.60 | 12.63 | 2,053 | -0.33(-2.53%) |
Nov 16, 2022 | 14.00 | 14.00 | 12.38 | 12.96 | 2,883 | -0.42(-3.17%) |
Nov 15, 2022 | 13.60 | 14.34 | 12.85 | 13.38 | 11,170 | +0.58(+4.56%) |
Nov 14, 2022 | 13.06 | 13.60 | 12.22 | 12.80 | 3,407 | +0.58(+4.75%) |
Nov 11, 2022 | 12.80 | 13.48 | 12.00 | 12.22 | 10,695 | -0.86(-6.57%) |
Nov 10, 2022 | 12.40 | 13.48 | 12.20 | 13.08 | 8,587 | +0.66(+5.35%) |
Nov 09, 2022 | 13.68 | 13.68 | 12.04 | 12.42 | 3,223 | -1.14(-8.41%) |
Nov 08, 2022 | 13.68 | 13.68 | 13.00 | 13.56 | 2,167 | +0.00(+0.00%) |
Nov 07, 2022 | 14.00 | 14.00 | 13.24 | 13.56 | 2,059 | -0.42(-3.03%) |
Nov 04, 2022 | 14.40 | 14.53 | 13.60 | 13.98 | 3,069 | +0.38(+2.79%) |
Nov 03, 2022 | 14.27 | 14.27 | 13.60 | 13.60 | 1,894 | -0.12(-0.87%) |
Nov 02, 2022 | 14.60 | 14.60 | 13.62 | 13.72 | 5,381 | -0.68(-4.75%) |