Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.06 | 10.14 | 9.915 | 10.09 | 2,758,790 | +0.21(+2.13%) |
Jan 30, 2023 | 10.05 | 10.24 | 9.855 | 9.880 | 2,009,627 | -0.56(-5.36%) |
Jan 27, 2023 | 10.28 | 10.66 | 10.10 | 10.44 | 2,755,277 | +0.11(+1.06%) |
Jan 26, 2023 | 9.810 | 10.37 | 9.800 | 10.33 | 3,836,298 | +0.71(+7.38%) |
Jan 25, 2023 | 9.220 | 9.640 | 9.080 | 9.620 | 2,137,685 | +0.27(+2.89%) |
Jan 24, 2023 | 8.940 | 9.390 | 8.910 | 9.350 | 2,606,600 | +0.26(+2.86%) |
Jan 23, 2023 | 8.990 | 9.180 | 8.915 | 9.090 | 4,128,426 | +0.22(+2.48%) |
Jan 20, 2023 | 8.850 | 9.035 | 8.670 | 8.870 | 3,912,727 | -0.11(-1.22%) |
Jan 19, 2023 | 8.990 | 9.070 | 8.765 | 8.980 | 2,425,354 | -0.15(-1.64%) |
Jan 18, 2023 | 9.230 | 9.475 | 9.070 | 9.130 | 3,417,382 | +0.06(+0.66%) |
Jan 17, 2023 | 9.130 | 9.250 | 8.473 | 9.070 | 6,818,988 | -0.38(-4.02%) |
Jan 13, 2023 | 9.340 | 9.620 | 9.340 | 9.450 | 1,967,689 | -0.13(-1.36%) |
Jan 12, 2023 | 9.610 | 9.690 | 9.220 | 9.580 | 2,917,014 | +0.07(+0.74%) |
Jan 11, 2023 | 9.300 | 9.510 | 9.120 | 9.510 | 3,321,106 | +0.30(+3.26%) |
Jan 10, 2023 | 9.130 | 9.320 | 9.085 | 9.210 | 4,422,371 | +0.01(+0.11%) |
Jan 09, 2023 | 9.050 | 9.240 | 8.960 | 9.200 | 3,422,959 | +0.26(+2.91%) |
Jan 06, 2023 | 8.670 | 9.005 | 8.400 | 8.940 | 3,270,971 | +0.39(+4.56%) |
Jan 05, 2023 | 8.310 | 8.570 | 8.270 | 8.550 | 2,952,622 | +0.02(+0.23%) |
Jan 04, 2023 | 8.440 | 8.670 | 8.330 | 8.530 | 1,641,194 | +0.29(+3.52%) |
Jan 03, 2023 | 8.900 | 8.950 | 8.195 | 8.240 | 3,856,867 | -0.50(-5.72%) |
Dec 30, 2022 | 8.480 | 8.835 | 8.480 | 8.740 | 2,450,413 | +0.06(+0.69%) |
Dec 29, 2022 | 8.510 | 8.700 | 8.310 | 8.680 | 2,090,629 | +0.33(+3.95%) |
Dec 28, 2022 | 8.510 | 8.660 | 8.270 | 8.350 | 2,169,780 | -0.14(-1.65%) |
Dec 27, 2022 | 8.520 | 8.570 | 8.240 | 8.490 | 4,131,995 | -0.13(-1.51%) |
Dec 23, 2022 | 8.400 | 8.655 | 8.355 | 8.620 | 2,606,966 | +0.25(+2.99%) |
Dec 22, 2022 | 8.300 | 8.460 | 8.030 | 8.370 | 6,182,508 | -0.05(-0.59%) |
Dec 21, 2022 | 8.150 | 8.560 | 7.980 | 8.420 | 6,861,713 | +0.53(+6.72%) |
Dec 20, 2022 | 7.760 | 8.025 | 7.720 | 7.890 | 4,578,978 | +0.06(+0.77%) |
Dec 19, 2022 | 7.710 | 7.935 | 7.510 | 7.830 | 3,985,690 | +0.13(+1.69%) |
Dec 16, 2022 | 7.860 | 8.030 | 7.570 | 7.700 | 4,878,019 | -0.20(-2.53%) |
Dec 15, 2022 | 8.130 | 8.320 | 7.890 | 7.900 | 4,062,823 | -0.41(-4.93%) |
Dec 14, 2022 | 8.380 | 8.490 | 7.960 | 8.310 | 7,979,265 | -0.04(-0.48%) |
Dec 13, 2022 | 9.230 | 9.350 | 8.330 | 8.350 | 9,758,604 | -0.45(-5.11%) |
Dec 12, 2022 | 8.890 | 8.940 | 8.590 | 8.800 | 6,071,347 | -0.20(-2.22%) |
Dec 09, 2022 | 9.060 | 9.160 | 8.780 | 9.000 | 3,094,530 | -0.10(-1.10%) |
Dec 08, 2022 | 8.940 | 9.165 | 8.730 | 9.100 | 3,877,911 | +0.31(+3.53%) |
Dec 07, 2022 | 8.850 | 8.855 | 8.560 | 8.790 | 5,531,408 | -0.30(-3.30%) |
Dec 06, 2022 | 9.180 | 9.230 | 8.730 | 9.090 | 7,117,915 | -0.14(-1.52%) |
Dec 05, 2022 | 9.720 | 9.860 | 9.160 | 9.230 | 4,919,895 | -0.55(-5.62%) |
Dec 02, 2022 | 9.600 | 9.840 | 9.415 | 9.780 | 5,339,662 | +0.05(+0.51%) |
Dec 01, 2022 | 10.25 | 10.30 | 9.650 | 9.730 | 8,146,237 | -0.80(-7.60%) |
Nov 30, 2022 | 9.850 | 10.59 | 9.760 | 10.53 | 6,020,166 | +0.70(+7.12%) |
Nov 29, 2022 | 9.810 | 10.14 | 9.645 | 9.830 | 4,956,469 | -0.22(-2.19%) |
Nov 28, 2022 | 9.850 | 10.34 | 9.680 | 10.05 | 5,908,543 | +0.17(+1.72%) |
Nov 25, 2022 | 10.19 | 10.29 | 9.820 | 9.880 | 3,974,994 | -0.38(-3.70%) |
Nov 23, 2022 | 10.59 | 10.62 | 9.530 | 10.26 | 15,208,719 | -1.75(-14.57%) |
Nov 22, 2022 | 12.25 | 12.25 | 11.59 | 12.01 | 3,696,613 | -0.24(-1.96%) |
Nov 21, 2022 | 11.92 | 12.33 | 11.73 | 12.25 | 3,688,346 | +0.18(+1.49%) |
Nov 18, 2022 | 12.32 | 13.20 | 11.80 | 12.07 | 5,286,741 | +0.46(+3.96%) |
Nov 17, 2022 | 12.30 | 12.31 | 11.44 | 11.61 | 3,732,555 | -0.95(-7.56%) |
Nov 16, 2022 | 13.67 | 13.83 | 12.54 | 12.56 | 2,416,008 | -1.35(-9.71%) |
Nov 15, 2022 | 14.19 | 14.20 | 13.69 | 13.91 | 2,645,180 | +0.36(+2.66%) |
Nov 14, 2022 | 13.74 | 13.95 | 13.43 | 13.55 | 1,598,820 | -0.23(-1.67%) |
Nov 11, 2022 | 13.11 | 14.06 | 12.93 | 13.78 | 4,051,186 | +1.01(+7.91%) |
Nov 10, 2022 | 13.23 | 13.70 | 12.73 | 12.77 | 3,349,079 | +0.26(+2.08%) |
Nov 09, 2022 | 12.78 | 12.79 | 12.31 | 12.51 | 1,986,456 | -0.52(-3.99%) |
Nov 08, 2022 | 12.90 | 13.65 | 12.52 | 13.03 | 2,185,856 | +0.03(+0.23%) |
Nov 07, 2022 | 13.30 | 13.40 | 12.77 | 13.00 | 2,079,392 | -0.23(-1.74%) |
Nov 04, 2022 | 14.83 | 14.86 | 12.99 | 13.23 | 3,544,345 | -1.18(-8.19%) |
Nov 03, 2022 | 13.80 | 14.97 | 13.66 | 14.41 | 3,396,829 | +0.39(+2.78%) |
Nov 02, 2022 | 14.70 | 14.01 | 14.02 | 3,280,041 | -0.80(-5.40%) |