Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.73 | 15.06 | 14.73 | 14.85 | 167,950 | +0.17(+1.16%) |
Jan 30, 2023 | 14.51 | 14.93 | 14.51 | 14.68 | 161,021 | -0.10(-0.68%) |
Jan 27, 2023 | 14.60 | 15.21 | 14.46 | 14.78 | 165,570 | +0.32(+2.21%) |
Jan 26, 2023 | 15.01 | 15.22 | 14.22 | 14.46 | 269,179 | -0.45(-3.02%) |
Jan 25, 2023 | 14.52 | 15.09 | 14.32 | 14.91 | 278,382 | +0.05(+0.34%) |
Jan 24, 2023 | 14.60 | 15.21 | 14.43 | 14.86 | 348,502 | +0.26(+1.78%) |
Jan 23, 2023 | 14.44 | 15.04 | 13.70 | 14.60 | 928,068 | -0.06(-0.41%) |
Jan 20, 2023 | 11.75 | 14.86 | 11.56 | 14.66 | 3,737,934 | +4.32(+41.78%) |
Jan 19, 2023 | 10.45 | 10.59 | 10.23 | 10.34 | 82,708 | -0.16(-1.52%) |
Jan 18, 2023 | 10.72 | 10.78 | 10.45 | 10.50 | 295,324 | -0.15(-1.41%) |
Jan 17, 2023 | 10.93 | 10.98 | 10.63 | 10.65 | 127,195 | -0.34(-3.09%) |
Jan 13, 2023 | 10.82 | 11.13 | 10.82 | 10.99 | 106,261 | +0.02(+0.18%) |
Jan 12, 2023 | 10.75 | 11.02 | 10.50 | 10.97 | 197,666 | +0.23(+2.14%) |
Jan 11, 2023 | 10.21 | 10.88 | 10.21 | 10.74 | 93,744 | +0.45(+4.37%) |
Jan 10, 2023 | 10.06 | 10.34 | 9.920 | 10.29 | 148,702 | +0.11(+1.08%) |
Jan 09, 2023 | 10.80 | 10.80 | 10.17 | 10.18 | 92,639 | -0.44(-4.10%) |
Jan 06, 2023 | 10.34 | 10.82 | 10.34 | 10.62 | 143,939 | +0.29(+2.76%) |
Jan 05, 2023 | 10.13 | 10.41 | 9.930 | 10.33 | 57,617 | +0.05(+0.49%) |
Jan 04, 2023 | 10.33 | 10.43 | 10.17 | 10.28 | 164,253 | +0.14(+1.38%) |
Jan 03, 2023 | 10.38 | 10.73 | 10.00 | 10.14 | 188,314 | -0.16(-1.55%) |
Dec 30, 2022 | 9.920 | 10.36 | 9.860 | 10.30 | 85,855 | +0.29(+2.90%) |
Dec 29, 2022 | 9.630 | 10.06 | 9.485 | 10.01 | 136,582 | +0.40(+4.16%) |
Dec 28, 2022 | 9.800 | 9.931 | 9.040 | 9.610 | 174,721 | -0.16(-1.64%) |
Dec 27, 2022 | 9.370 | 9.860 | 9.335 | 9.770 | 146,376 | +0.29(+3.06%) |
Dec 23, 2022 | 9.550 | 9.690 | 9.330 | 9.480 | 54,708 | -0.05(-0.52%) |
Dec 22, 2022 | 9.740 | 9.740 | 9.263 | 9.530 | 136,841 | -0.31(-3.15%) |
Dec 21, 2022 | 9.710 | 9.930 | 9.670 | 9.840 | 113,639 | +0.26(+2.71%) |
Dec 20, 2022 | 9.620 | 9.730 | 9.230 | 9.580 | 173,359 | -0.01(-0.10%) |
Dec 19, 2022 | 9.670 | 9.740 | 9.590 | 9.590 | 153,610 | -0.08(-0.83%) |
Dec 16, 2022 | 9.570 | 9.800 | 9.390 | 9.670 | 229,993 | -0.07(-0.72%) |
Dec 15, 2022 | 10.08 | 10.08 | 9.650 | 9.740 | 175,232 | -0.40(-3.94%) |
Dec 14, 2022 | 10.36 | 10.47 | 10.10 | 10.14 | 197,075 | -0.18(-1.74%) |
Dec 13, 2022 | 10.04 | 10.41 | 9.880 | 10.32 | 203,960 | +0.48(+4.88%) |
Dec 12, 2022 | 10.45 | 10.45 | 9.690 | 9.840 | 221,068 | -0.61(-5.84%) |
Dec 09, 2022 | 10.69 | 10.88 | 10.44 | 10.45 | 189,336 | -0.43(-3.95%) |
Dec 08, 2022 | 10.64 | 10.91 | 10.46 | 10.88 | 194,666 | +0.28(+2.64%) |
Dec 07, 2022 | 10.25 | 10.89 | 10.09 | 10.60 | 225,929 | +0.20(+1.92%) |
Dec 06, 2022 | 9.510 | 10.85 | 9.510 | 10.40 | 659,347 | +1.40(+15.56%) |
Dec 05, 2022 | 9.110 | 9.200 | 8.920 | 9.000 | 96,037 | -0.13(-1.42%) |
Dec 02, 2022 | 8.510 | 9.150 | 8.250 | 9.130 | 106,606 | +0.46(+5.31%) |
Dec 01, 2022 | 8.430 | 8.830 | 8.225 | 8.670 | 163,143 | +0.27(+3.21%) |
Nov 30, 2022 | 7.920 | 8.400 | 7.805 | 8.400 | 158,901 | +0.42(+5.26%) |
Nov 29, 2022 | 7.710 | 8.140 | 7.650 | 7.980 | 172,749 | +0.22(+2.84%) |
Nov 28, 2022 | 8.170 | 8.260 | 7.660 | 7.760 | 110,118 | -0.54(-6.51%) |
Nov 25, 2022 | 8.360 | 8.360 | 8.111 | 8.300 | 38,165 | -0.01(-0.12%) |
Nov 23, 2022 | 8.280 | 8.490 | 8.190 | 8.310 | 72,837 | +0.01(+0.12%) |
Nov 22, 2022 | 8.180 | 8.400 | 7.950 | 8.300 | 106,877 | +0.19(+2.34%) |
Nov 21, 2022 | 8.060 | 8.469 | 7.945 | 8.110 | 132,297 | -0.03(-0.37%) |
Nov 18, 2022 | 7.960 | 8.350 | 7.835 | 8.140 | 148,128 | +0.35(+4.49%) |
Nov 17, 2022 | 7.600 | 7.820 | 7.460 | 7.790 | 119,230 | +0.17(+2.23%) |
Nov 16, 2022 | 8.550 | 8.690 | 7.530 | 7.620 | 244,204 | -1.28(-14.38%) |
Nov 15, 2022 | 8.590 | 8.970 | 8.340 | 8.900 | 142,533 | +0.54(+6.46%) |
Nov 14, 2022 | 8.660 | 8.660 | 8.230 | 8.360 | 153,812 | -0.42(-4.78%) |
Nov 11, 2022 | 8.650 | 8.960 | 8.540 | 8.780 | 122,641 | +0.13(+1.50%) |
Nov 10, 2022 | 7.910 | 8.660 | 7.685 | 8.650 | 158,681 | +1.04(+13.67%) |
Nov 09, 2022 | 8.100 | 8.165 | 7.590 | 7.610 | 97,388 | -0.57(-6.97%) |
Nov 08, 2022 | 9.250 | 9.320 | 8.135 | 8.180 | 181,891 | -1.30(-13.71%) |
Nov 07, 2022 | 9.480 | 9.540 | 9.295 | 9.480 | 115,973 | +0.05(+0.53%) |
Nov 04, 2022 | 9.320 | 9.440 | 9.050 | 9.430 | 66,581 | +0.26(+2.84%) |
Nov 03, 2022 | 8.860 | 9.320 | 8.780 | 9.170 | 79,409 | +0.15(+1.66%) |
Nov 02, 2022 | 9.500 | 9.010 | 9.020 | 110,189 | -0.54(-5.65%) |