Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.96 | 15.75 | 13.51 | 14.04 | 13,271 | +0.38(+2.77%) |
Jan 30, 2023 | 13.37 | 13.99 | 13.37 | 13.66 | 4,175 | -0.06(-0.41%) |
Jan 27, 2023 | 13.58 | 14.27 | 13.31 | 13.71 | 4,853 | -0.01(-0.05%) |
Jan 26, 2023 | 13.88 | 14.27 | 13.31 | 13.72 | 5,973 | -0.17(-1.21%) |
Jan 25, 2023 | 13.92 | 13.99 | 13.31 | 13.89 | 6,030 | -0.03(-0.20%) |
Jan 24, 2023 | 14.39 | 14.39 | 13.59 | 13.92 | 3,604 | -0.06(-0.40%) |
Jan 23, 2023 | 13.30 | 14.69 | 13.58 | 13.97 | 10,844 | +0.38(+2.83%) |
Jan 20, 2023 | 13.37 | 13.95 | 13.23 | 13.59 | 6,803 | +0.46(+3.52%) |
Jan 19, 2023 | 14.00 | 14.01 | 12.95 | 13.12 | 7,209 | -1.16(-8.13%) |
Jan 18, 2023 | 15.75 | 15.75 | 14.16 | 14.29 | 6,244 | -0.99(-6.50%) |
Jan 17, 2023 | 15.40 | 16.10 | 14.73 | 15.28 | 7,454 | +0.01(+0.09%) |
Jan 13, 2023 | 14.70 | 15.40 | 14.59 | 15.27 | 6,365 | +0.09(+0.60%) |
Jan 12, 2023 | 16.10 | 16.10 | 14.45 | 15.18 | 4,444 | +0.13(+0.84%) |
Jan 11, 2023 | 14.70 | 15.40 | 14.70 | 15.05 | 5,289 | +0.32(+2.19%) |
Jan 10, 2023 | 14.56 | 15.40 | 14.25 | 14.73 | 14,246 | +0.60(+4.26%) |
Jan 09, 2023 | 14.00 | 14.56 | 14.00 | 14.13 | 11,354 | +0.34(+2.44%) |
Jan 06, 2023 | 11.80 | 13.99 | 11.80 | 13.79 | 13,153 | +1.99(+16.84%) |
Jan 05, 2023 | 11.85 | 11.96 | 11.59 | 11.80 | 2,566 | -0.05(-0.41%) |
Jan 04, 2023 | 11.90 | 11.97 | 11.07 | 11.85 | 6,862 | +0.29(+2.54%) |
Jan 03, 2023 | 11.54 | 12.25 | 11.20 | 11.56 | 9,695 | -0.29(-2.48%) |
Dec 30, 2022 | 10.64 | 12.25 | 10.46 | 11.85 | 17,021 | +1.23(+11.53%) |
Dec 29, 2022 | 10.03 | 11.12 | 9.891 | 10.63 | 8,455 | +0.05(+0.46%) |
Dec 28, 2022 | 10.50 | 11.47 | 10.50 | 10.58 | 7,282 | -0.23(-2.14%) |
Dec 27, 2022 | 9.485 | 11.83 | 9.485 | 10.81 | 6,015 | -0.11(-1.03%) |
Dec 23, 2022 | 10.65 | 11.66 | 9.884 | 10.92 | 10,009 | -0.27(-2.44%) |
Dec 22, 2022 | 10.67 | 11.94 | 10.67 | 11.19 | 8,001 | -0.01(-0.06%) |
Dec 21, 2022 | 9.261 | 11.90 | 9.100 | 11.20 | 12,294 | +1.15(+11.50%) |
Dec 20, 2022 | 10.71 | 11.90 | 9.975 | 10.04 | 17,567 | -0.88(-8.07%) |
Dec 19, 2022 | 10.57 | 11.75 | 10.51 | 10.93 | 10,243 | +0.43(+4.07%) |
Dec 16, 2022 | 11.55 | 12.59 | 10.50 | 10.50 | 14,066 | -1.41(-11.82%) |
Dec 15, 2022 | 10.93 | 12.71 | 10.93 | 11.91 | 9,919 | +0.46(+3.97%) |
Dec 14, 2022 | 11.90 | 12.39 | 11.45 | 11.45 | 5,076 | -0.54(-4.50%) |
Dec 13, 2022 | 12.80 | 13.22 | 10.79 | 11.99 | 9,944 | -0.80(-6.29%) |
Dec 12, 2022 | 13.31 | 13.31 | 12.60 | 12.80 | 8,132 | -0.09(-0.71%) |
Dec 09, 2022 | 12.92 | 13.30 | 12.78 | 12.89 | 3,892 | -0.41(-3.05%) |
Dec 08, 2022 | 12.95 | 13.99 | 12.63 | 13.29 | 8,899 | +0.21(+1.61%) |
Dec 07, 2022 | 13.05 | 13.30 | 12.78 | 13.08 | 4,249 | +0.11(+0.86%) |
Dec 06, 2022 | 13.34 | 14.56 | 12.62 | 12.97 | 6,889 | -0.50(-3.74%) |
Dec 05, 2022 | 13.58 | 14.63 | 13.39 | 13.47 | 7,136 | -0.53(-3.75%) |
Dec 02, 2022 | 14.00 | 14.32 | 13.34 | 14.00 | 4,277 | -0.07(-0.50%) |
Dec 01, 2022 | 13.79 | 14.66 | 13.55 | 14.07 | 4,454 | +0.09(+0.65%) |
Nov 30, 2022 | 14.47 | 14.47 | 13.39 | 13.98 | 6,070 | -0.36(-2.54%) |
Nov 29, 2022 | 13.53 | 15.40 | 13.53 | 14.34 | 10,709 | +0.81(+6.00%) |
Nov 28, 2022 | 13.30 | 13.99 | 12.96 | 13.53 | 6,723 | +0.52(+3.98%) |
Nov 25, 2022 | 13.12 | 13.29 | 12.95 | 13.01 | 3,561 | -0.34(-2.52%) |
Nov 23, 2022 | 14.00 | 14.00 | 13.09 | 13.35 | 7,846 | -0.44(-3.20%) |
Nov 22, 2022 | 14.00 | 14.04 | 13.30 | 13.79 | 7,088 | +0.08(+0.61%) |
Nov 21, 2022 | 14.70 | 14.70 | 12.96 | 13.71 | 4,993 | -0.79(-5.46%) |
Nov 18, 2022 | 14.70 | 14.70 | 14.01 | 14.50 | 3,852 | -0.31(-2.08%) |
Nov 17, 2022 | 13.30 | 15.33 | 12.67 | 14.80 | 11,001 | +0.81(+5.80%) |
Nov 16, 2022 | 14.95 | 14.98 | 13.86 | 13.99 | 15,573 | -1.06(-7.02%) |
Nov 15, 2022 | 12.60 | 16.31 | 12.60 | 15.05 | 34,835 | +2.45(+19.44%) |
Nov 14, 2022 | 11.20 | 12.60 | 10.59 | 12.60 | 17,590 | +1.74(+16.05%) |
Nov 11, 2022 | 10.49 | 10.90 | 10.15 | 10.86 | 8,725 | +0.40(+3.82%) |
Nov 10, 2022 | 10.04 | 10.72 | 9.800 | 10.46 | 5,495 | +0.50(+5.06%) |
Nov 09, 2022 | 10.15 | 10.77 | 9.835 | 9.954 | 8,164 | -0.34(-3.33%) |
Nov 08, 2022 | 10.87 | 10.87 | 10.15 | 10.30 | 10,386 | +0.13(+1.24%) |
Nov 07, 2022 | 9.982 | 10.71 | 9.800 | 10.17 | 11,818 | +0.38(+3.93%) |
Nov 04, 2022 | 9.667 | 10.04 | 9.450 | 9.786 | 12,315 | +0.33(+3.48%) |
Nov 03, 2022 | 9.247 | 9.786 | 9.107 | 9.457 | 7,060 | +0.08(+0.82%) |
Nov 02, 2022 | 9.723 | 9.933 | 8.904 | 9.380 | 9,195 | -0.34(-3.53%) |