Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.49 | 10.57 | 10.32 | 10.32 | 368,468 | +0.05(+0.46%) |
Jan 30, 2023 | 10.14 | 10.28 | 10.07 | 10.28 | 236,657 | +0.59(+6.06%) |
Jan 27, 2023 | 9.633 | 9.800 | 9.623 | 9.690 | 124,279 | +0.18(+1.89%) |
Jan 26, 2023 | 9.595 | 9.718 | 9.510 | 9.510 | 240,225 | -0.26(-2.62%) |
Jan 25, 2023 | 9.993 | 10.13 | 9.766 | 9.766 | 248,413 | -0.07(-0.67%) |
Jan 24, 2023 | 9.936 | 9.993 | 9.808 | 9.832 | 219,632 | +0.00(+0.00%) |
Jan 23, 2023 | 10.00 | 10.02 | 9.699 | 9.832 | 313,644 | -0.21(-2.08%) |
Jan 20, 2023 | 10.33 | 10.41 | 10.04 | 10.04 | 206,827 | -0.46(-4.42%) |
Jan 19, 2023 | 10.67 | 10.74 | 10.41 | 10.50 | 161,015 | -0.25(-2.29%) |
Jan 18, 2023 | 10.25 | 10.77 | 10.23 | 10.75 | 256,278 | +0.20(+1.93%) |
Jan 17, 2023 | 10.56 | 10.66 | 10.51 | 10.55 | 113,586 | +0.17(+1.60%) |
Jan 13, 2023 | 10.62 | 10.62 | 10.34 | 10.38 | 268,446 | -0.18(-1.70%) |
Jan 12, 2023 | 10.66 | 10.97 | 10.49 | 10.56 | 215,002 | -0.14(-1.33%) |
Jan 11, 2023 | 10.88 | 10.95 | 10.70 | 10.70 | 155,023 | -0.16(-1.48%) |
Jan 10, 2023 | 11.00 | 11.14 | 10.84 | 10.86 | 158,347 | -0.23(-2.05%) |
Jan 09, 2023 | 10.91 | 11.09 | 10.82 | 11.09 | 376,546 | -0.24(-2.09%) |
Jan 06, 2023 | 11.83 | 12.06 | 11.31 | 11.33 | 168,929 | -0.74(-6.12%) |
Jan 05, 2023 | 12.31 | 12.31 | 12.00 | 12.07 | 181,695 | +0.15(+1.27%) |
Jan 04, 2023 | 12.44 | 12.65 | 11.92 | 11.92 | 636,955 | -1.20(-9.17%) |
Jan 03, 2023 | 12.99 | 13.24 | 12.69 | 13.12 | 309,402 | -0.40(-2.94%) |
Dec 30, 2022 | 13.24 | 13.61 | 13.06 | 13.52 | 203,097 | +0.61(+4.70%) |
Dec 29, 2022 | 13.11 | 13.17 | 12.85 | 12.91 | 163,173 | -0.70(-5.15%) |
Dec 28, 2022 | 13.13 | 13.61 | 13.09 | 13.61 | 209,168 | +0.59(+4.51%) |
Dec 27, 2022 | 13.33 | 13.33 | 12.80 | 13.02 | 198,367 | -0.56(-4.11%) |
Dec 23, 2022 | 13.63 | 13.80 | 13.49 | 13.58 | 102,157 | +0.07(+0.49%) |
Dec 22, 2022 | 13.30 | 13.82 | 13.28 | 13.52 | 236,916 | +0.32(+2.44%) |
Dec 21, 2022 | 13.57 | 13.66 | 13.18 | 13.19 | 302,305 | -0.35(-2.59%) |
Dec 20, 2022 | 13.72 | 13.72 | 13.36 | 13.54 | 230,027 | +0.03(+0.21%) |
Dec 19, 2022 | 13.32 | 13.58 | 13.26 | 13.52 | 271,223 | -0.03(-0.21%) |
Dec 16, 2022 | 13.49 | 13.60 | 13.29 | 13.54 | 253,469 | -0.10(-0.76%) |
Dec 15, 2022 | 13.06 | 13.68 | 12.93 | 13.65 | 363,811 | +0.90(+7.06%) |
Dec 14, 2022 | 12.77 | 13.03 | 12.59 | 12.75 | 290,464 | -0.01(-0.07%) |
Dec 13, 2022 | 12.24 | 12.85 | 12.15 | 12.76 | 265,042 | -0.31(-2.39%) |
Dec 12, 2022 | 13.07 | 13.37 | 13.05 | 13.07 | 190,632 | +0.16(+1.25%) |
Dec 09, 2022 | 12.61 | 12.92 | 12.56 | 12.91 | 113,292 | +0.21(+1.64%) |
Dec 08, 2022 | 12.76 | 12.86 | 12.54 | 12.70 | 132,907 | -0.44(-3.32%) |
Dec 07, 2022 | 13.21 | 13.26 | 13.00 | 13.14 | 147,786 | +0.23(+1.76%) |
Dec 06, 2022 | 12.70 | 12.99 | 12.67 | 12.91 | 246,442 | +0.03(+0.22%) |
Dec 05, 2022 | 12.43 | 12.93 | 12.42 | 12.88 | 401,013 | +0.47(+3.78%) |
Dec 02, 2022 | 12.89 | 12.92 | 12.31 | 12.41 | 242,723 | -0.10(-0.79%) |
Dec 01, 2022 | 12.30 | 12.65 | 12.26 | 12.51 | 244,515 | +0.01(+0.08%) |
Nov 30, 2022 | 12.75 | 12.97 | 12.26 | 12.50 | 712,661 | -1.08(-7.95%) |
Nov 29, 2022 | 13.63 | 13.67 | 13.40 | 13.58 | 218,374 | -0.94(-6.46%) |
Nov 28, 2022 | 14.56 | 14.56 | 14.08 | 14.52 | 270,543 | +0.21(+1.46%) |
Nov 25, 2022 | 14.24 | 14.36 | 14.20 | 14.31 | 148,624 | +0.22(+1.55%) |
Nov 23, 2022 | 14.44 | 14.44 | 14.08 | 14.09 | 379,777 | -0.39(-2.68%) |
Nov 22, 2022 | 14.67 | 14.74 | 14.44 | 14.48 | 260,263 | -0.06(-0.39%) |
Nov 21, 2022 | 14.58 | 14.78 | 14.48 | 14.54 | 378,251 | +0.47(+3.37%) |
Nov 18, 2022 | 13.91 | 14.22 | 13.91 | 14.07 | 197,557 | +0.29(+2.13%) |
Nov 17, 2022 | 14.62 | 14.62 | 13.72 | 13.77 | 250,127 | -0.08(-0.55%) |
Nov 16, 2022 | 13.53 | 13.89 | 13.51 | 13.85 | 346,181 | +0.64(+4.88%) |
Nov 15, 2022 | 12.85 | 13.48 | 12.81 | 13.20 | 388,484 | -0.96(-6.76%) |
Nov 14, 2022 | 14.17 | 14.32 | 13.88 | 14.16 | 127,545 | +0.23(+1.63%) |
Nov 11, 2022 | 14.26 | 14.39 | 13.87 | 13.93 | 371,653 | -1.15(-7.60%) |
Nov 10, 2022 | 15.60 | 15.81 | 15.08 | 15.08 | 627,943 | -1.97(-11.56%) |
Nov 09, 2022 | 16.50 | 17.05 | 16.28 | 17.05 | 812,604 | +0.96(+5.94%) |
Nov 08, 2022 | 16.38 | 16.58 | 15.88 | 16.09 | 450,079 | -0.39(-2.36%) |
Nov 07, 2022 | 16.21 | 16.64 | 16.08 | 16.48 | 248,667 | -0.05(-0.29%) |
Nov 04, 2022 | 16.77 | 17.37 | 16.53 | 16.53 | 434,613 | -2.31(-12.27%) |
Nov 03, 2022 | 19.63 | 19.63 | 18.72 | 18.84 | 522,911 | -0.42(-2.16%) |
Nov 02, 2022 | 18.61 | 19.26 | 19.26 | 304,322 | +0.50(+2.68%) |