Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.34 | 14.58 | 14.21 | 14.50 | 136,235 | +0.16(+1.12%) |
Jan 30, 2023 | 14.34 | 14.62 | 14.24 | 14.34 | 98,403 | -0.23(-1.58%) |
Jan 27, 2023 | 14.64 | 14.82 | 14.36 | 14.57 | 124,136 | -0.20(-1.35%) |
Jan 26, 2023 | 15.15 | 15.50 | 14.64 | 14.77 | 45,441 | -0.16(-1.07%) |
Jan 25, 2023 | 15.04 | 15.07 | 14.65 | 14.93 | 115,160 | -0.24(-1.58%) |
Jan 24, 2023 | 15.25 | 15.64 | 15.09 | 15.17 | 99,529 | -0.11(-0.72%) |
Jan 23, 2023 | 15.34 | 15.49 | 14.53 | 15.28 | 121,454 | -0.08(-0.52%) |
Jan 20, 2023 | 14.92 | 15.79 | 14.57 | 15.36 | 374,267 | +0.74(+5.06%) |
Jan 19, 2023 | 15.79 | 15.85 | 14.51 | 14.62 | 311,468 | -1.38(-8.63%) |
Jan 18, 2023 | 15.14 | 16.36 | 15.14 | 16.00 | 230,490 | +1.03(+6.88%) |
Jan 17, 2023 | 15.32 | 15.61 | 14.87 | 14.97 | 126,031 | -0.28(-1.84%) |
Jan 13, 2023 | 14.75 | 15.38 | 14.57 | 15.25 | 130,366 | +0.31(+2.07%) |
Jan 12, 2023 | 14.72 | 14.98 | 14.12 | 14.94 | 106,130 | +0.43(+2.96%) |
Jan 11, 2023 | 14.64 | 14.78 | 14.14 | 14.51 | 103,804 | +0.04(+0.28%) |
Jan 10, 2023 | 13.90 | 14.51 | 13.66 | 14.47 | 144,678 | +0.59(+4.25%) |
Jan 09, 2023 | 13.20 | 14.04 | 13.20 | 13.88 | 183,677 | +0.78(+5.95%) |
Jan 06, 2023 | 12.45 | 13.12 | 12.45 | 13.10 | 149,742 | +0.66(+5.31%) |
Jan 05, 2023 | 11.90 | 12.58 | 11.55 | 12.44 | 88,120 | +0.43(+3.58%) |
Jan 04, 2023 | 11.61 | 12.09 | 11.61 | 12.01 | 95,601 | +0.44(+3.80%) |
Jan 03, 2023 | 10.84 | 11.75 | 10.84 | 11.57 | 160,966 | +0.86(+8.03%) |
Dec 30, 2022 | 9.300 | 10.76 | 9.300 | 10.71 | 172,335 | +1.22(+12.86%) |
Dec 29, 2022 | 9.790 | 9.970 | 9.215 | 9.490 | 316,267 | -0.19(-1.96%) |
Dec 28, 2022 | 9.640 | 9.960 | 9.640 | 9.680 | 168,582 | -0.05(-0.51%) |
Dec 27, 2022 | 9.950 | 9.990 | 9.590 | 9.730 | 221,975 | -0.24(-2.41%) |
Dec 23, 2022 | 9.650 | 10.07 | 9.633 | 9.970 | 179,924 | +0.26(+2.68%) |
Dec 22, 2022 | 10.18 | 10.21 | 9.680 | 9.710 | 307,149 | -0.62(-6.00%) |
Dec 21, 2022 | 10.15 | 10.58 | 10.15 | 10.33 | 186,985 | +0.21(+2.08%) |
Dec 20, 2022 | 10.62 | 10.62 | 10.01 | 10.12 | 192,390 | -0.58(-5.42%) |
Dec 19, 2022 | 10.19 | 10.90 | 10.19 | 10.70 | 210,547 | +0.47(+4.59%) |
Dec 16, 2022 | 10.13 | 10.71 | 10.02 | 10.23 | 304,448 | -0.24(-2.29%) |
Dec 15, 2022 | 9.100 | 10.50 | 8.910 | 10.47 | 309,832 | +1.39(+15.31%) |
Dec 14, 2022 | 10.31 | 10.35 | 8.990 | 9.080 | 349,547 | -1.21(-11.76%) |
Dec 13, 2022 | 11.50 | 12.08 | 10.07 | 10.29 | 663,098 | -2.06(-16.68%) |
Dec 12, 2022 | 12.81 | 13.00 | 12.10 | 12.35 | 278,925 | -0.42(-3.29%) |
Dec 09, 2022 | 13.24 | 13.24 | 12.20 | 12.77 | 246,036 | -0.38(-2.89%) |
Dec 08, 2022 | 12.71 | 13.17 | 12.57 | 13.15 | 94,488 | +0.44(+3.46%) |
Dec 07, 2022 | 12.89 | 12.90 | 12.56 | 12.71 | 156,060 | -0.18(-1.40%) |
Dec 06, 2022 | 12.60 | 12.96 | 12.58 | 12.89 | 121,420 | +0.39(+3.12%) |
Dec 05, 2022 | 12.36 | 12.68 | 12.14 | 12.50 | 92,533 | +0.10(+0.81%) |
Dec 02, 2022 | 11.73 | 12.49 | 11.57 | 12.40 | 67,257 | +0.50(+4.20%) |
Dec 01, 2022 | 11.98 | 12.07 | 11.84 | 11.90 | 63,759 | +0.09(+0.76%) |
Nov 30, 2022 | 11.42 | 11.98 | 11.37 | 11.81 | 437,333 | +0.29(+2.52%) |
Nov 29, 2022 | 11.35 | 11.67 | 11.24 | 11.52 | 81,040 | +0.21(+1.86%) |
Nov 28, 2022 | 11.13 | 11.36 | 11.03 | 11.31 | 63,312 | +0.09(+0.80%) |
Nov 25, 2022 | 11.27 | 11.45 | 11.20 | 11.22 | 28,190 | -0.13(-1.15%) |
Nov 23, 2022 | 11.56 | 11.65 | 11.25 | 11.35 | 50,467 | -0.22(-1.90%) |
Nov 22, 2022 | 11.54 | 11.79 | 11.44 | 11.57 | 42,222 | +0.10(+0.87%) |
Nov 21, 2022 | 11.55 | 11.71 | 11.25 | 11.47 | 61,575 | -0.23(-1.97%) |
Nov 18, 2022 | 11.44 | 11.83 | 11.31 | 11.70 | 80,343 | +0.53(+4.74%) |
Nov 17, 2022 | 10.98 | 11.19 | 10.96 | 11.17 | 56,248 | -0.02(-0.18%) |
Nov 16, 2022 | 11.71 | 11.77 | 11.16 | 11.19 | 104,860 | -0.78(-6.52%) |
Nov 15, 2022 | 12.00 | 12.36 | 11.82 | 11.97 | 194,645 | +0.28(+2.40%) |
Nov 14, 2022 | 11.34 | 11.73 | 11.01 | 11.69 | 111,090 | +0.35(+3.09%) |
Nov 11, 2022 | 10.62 | 11.45 | 10.58 | 11.34 | 103,872 | +0.73(+6.88%) |
Nov 10, 2022 | 10.00 | 10.64 | 9.920 | 10.61 | 130,461 | +1.01(+10.52%) |
Nov 09, 2022 | 9.200 | 9.650 | 9.120 | 9.600 | 131,101 | +0.26(+2.78%) |
Nov 08, 2022 | 9.770 | 9.820 | 9.220 | 9.340 | 68,046 | -0.36(-3.71%) |
Nov 07, 2022 | 9.570 | 9.710 | 9.156 | 9.700 | 69,726 | +0.14(+1.46%) |
Nov 04, 2022 | 9.580 | 9.690 | 9.410 | 9.560 | 51,577 | +0.20(+2.14%) |
Nov 03, 2022 | 9.060 | 9.435 | 9.020 | 9.360 | 46,985 | +0.12(+1.30%) |
Nov 02, 2022 | 9.420 | 9.680 | 9.220 | 9.240 | 114,122 | -0.25(-2.63%) |