Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.640 | 5.950 | 5.530 | 5.950 | 153,795 | +0.31(+5.50%) |
Jan 30, 2023 | 6.140 | 6.300 | 5.600 | 5.640 | 332,103 | -0.53(-8.59%) |
Jan 27, 2023 | 5.850 | 6.270 | 5.520 | 6.170 | 663,809 | +0.42(+7.30%) |
Jan 26, 2023 | 7.490 | 7.490 | 5.680 | 5.750 | 1,221,481 | -1.77(-23.54%) |
Jan 25, 2023 | 7.660 | 7.750 | 7.450 | 7.520 | 78,901 | -0.19(-2.46%) |
Jan 24, 2023 | 8.010 | 8.010 | 7.700 | 7.710 | 111,827 | -0.16(-2.03%) |
Jan 23, 2023 | 7.710 | 7.960 | 7.610 | 7.870 | 114,008 | +0.17(+2.21%) |
Jan 20, 2023 | 7.480 | 7.990 | 7.470 | 7.700 | 105,783 | +0.22(+2.94%) |
Jan 19, 2023 | 7.500 | 7.535 | 7.280 | 7.480 | 120,571 | -0.06(-0.80%) |
Jan 18, 2023 | 7.510 | 7.750 | 7.390 | 7.540 | 132,237 | -0.02(-0.26%) |
Jan 17, 2023 | 7.910 | 8.000 | 7.490 | 7.560 | 183,887 | -0.18(-2.33%) |
Jan 13, 2023 | 8.320 | 8.320 | 7.740 | 7.740 | 125,851 | -0.59(-7.08%) |
Jan 12, 2023 | 8.160 | 8.480 | 8.120 | 8.330 | 125,662 | +0.18(+2.21%) |
Jan 11, 2023 | 7.780 | 8.330 | 7.780 | 8.150 | 119,017 | +0.35(+4.49%) |
Jan 10, 2023 | 7.730 | 7.900 | 7.650 | 7.800 | 122,238 | +0.02(+0.26%) |
Jan 09, 2023 | 8.050 | 8.055 | 7.670 | 7.780 | 247,306 | -0.33(-4.07%) |
Jan 06, 2023 | 8.100 | 8.380 | 7.665 | 8.110 | 263,641 | -0.14(-1.70%) |
Jan 05, 2023 | 8.650 | 8.900 | 7.860 | 8.250 | 268,024 | -0.40(-4.62%) |
Jan 04, 2023 | 8.700 | 9.120 | 8.590 | 8.650 | 204,846 | -0.08(-0.92%) |
Jan 03, 2023 | 9.690 | 9.820 | 8.550 | 8.730 | 291,753 | -0.73(-7.72%) |
Dec 30, 2022 | 10.00 | 10.06 | 9.120 | 9.460 | 305,221 | -0.50(-5.02%) |
Dec 29, 2022 | 9.970 | 10.11 | 9.700 | 9.960 | 123,404 | -0.02(-0.20%) |
Dec 28, 2022 | 10.53 | 10.67 | 9.800 | 9.980 | 190,049 | -0.60(-5.67%) |
Dec 27, 2022 | 10.37 | 10.85 | 10.20 | 10.58 | 167,177 | +0.39(+3.83%) |
Dec 23, 2022 | 10.91 | 11.00 | 10.13 | 10.19 | 208,494 | -0.70(-6.43%) |
Dec 22, 2022 | 11.06 | 11.06 | 10.73 | 10.89 | 71,422 | -0.12(-1.09%) |
Dec 21, 2022 | 10.80 | 11.15 | 10.75 | 11.01 | 123,736 | +0.30(+2.80%) |
Dec 20, 2022 | 11.00 | 11.09 | 10.71 | 10.71 | 108,728 | -0.15(-1.38%) |
Dec 19, 2022 | 10.75 | 11.39 | 10.71 | 10.86 | 167,302 | +0.30(+2.84%) |
Dec 16, 2022 | 11.38 | 11.38 | 10.56 | 10.56 | 170,801 | -0.83(-7.29%) |
Dec 15, 2022 | 11.65 | 11.76 | 11.22 | 11.39 | 118,737 | -0.23(-1.98%) |
Dec 14, 2022 | 11.79 | 11.92 | 11.32 | 11.62 | 175,017 | -0.18(-1.53%) |
Dec 13, 2022 | 13.60 | 13.60 | 11.57 | 11.80 | 329,552 | -1.70(-12.59%) |
Dec 12, 2022 | 13.47 | 13.73 | 13.18 | 13.50 | 44,176 | -0.07(-0.52%) |
Dec 09, 2022 | 14.20 | 14.22 | 13.31 | 13.57 | 113,328 | -0.64(-4.50%) |
Dec 08, 2022 | 14.16 | 14.86 | 14.07 | 14.21 | 60,862 | +0.14(+1.00%) |
Dec 07, 2022 | 14.12 | 14.21 | 13.61 | 14.07 | 76,843 | -0.04(-0.28%) |
Dec 06, 2022 | 13.79 | 14.61 | 13.52 | 14.11 | 79,794 | -0.03(-0.21%) |
Dec 05, 2022 | 14.78 | 14.83 | 14.00 | 14.14 | 64,097 | -0.66(-4.46%) |
Dec 02, 2022 | 14.26 | 14.82 | 14.23 | 14.80 | 51,229 | +0.31(+2.14%) |
Dec 01, 2022 | 14.65 | 15.19 | 14.27 | 14.49 | 75,146 | -0.60(-3.98%) |
Nov 30, 2022 | 15.04 | 15.25 | 14.51 | 15.09 | 124,261 | -0.63(-4.01%) |
Nov 29, 2022 | 15.59 | 16.20 | 15.39 | 15.72 | 63,645 | +0.03(+0.19%) |
Nov 28, 2022 | 16.07 | 16.07 | 15.41 | 15.69 | 47,361 | -0.42(-2.61%) |
Nov 25, 2022 | 16.38 | 16.57 | 16.03 | 16.11 | 12,047 | -0.29(-1.77%) |
Nov 23, 2022 | 16.26 | 17.12 | 16.16 | 16.40 | 60,318 | +0.11(+0.68%) |
Nov 22, 2022 | 16.27 | 16.44 | 16.02 | 16.29 | 29,797 | -0.05(-0.31%) |
Nov 21, 2022 | 16.09 | 17.04 | 16.04 | 16.34 | 88,690 | +0.32(+2.00%) |
Nov 18, 2022 | 17.67 | 17.67 | 15.87 | 16.02 | 119,938 | -1.37(-7.88%) |
Nov 17, 2022 | 15.09 | 17.50 | 15.09 | 17.39 | 213,140 | +2.11(+13.81%) |
Nov 16, 2022 | 14.64 | 15.56 | 14.63 | 15.28 | 78,608 | +0.45(+3.03%) |
Nov 15, 2022 | 15.10 | 15.10 | 14.50 | 14.83 | 89,874 | -0.27(-1.79%) |
Nov 14, 2022 | 15.51 | 15.73 | 14.84 | 15.10 | 132,471 | -0.70(-4.43%) |
Nov 11, 2022 | 15.79 | 17.40 | 15.77 | 15.80 | 138,440 | -0.17(-1.06%) |
Nov 10, 2022 | 15.70 | 16.24 | 15.48 | 15.97 | 343,483 | -0.27(-1.66%) |
Nov 09, 2022 | 14.69 | 16.62 | 14.51 | 16.24 | 258,536 | +1.50(+10.18%) |
Nov 08, 2022 | 13.96 | 14.96 | 13.51 | 14.74 | 176,148 | +0.71(+5.06%) |
Nov 07, 2022 | 12.18 | 14.26 | 12.18 | 14.03 | 298,958 | +1.93(+15.95%) |
Nov 04, 2022 | 11.53 | 12.24 | 11.53 | 12.10 | 58,672 | +0.60(+5.22%) |
Nov 03, 2022 | 11.10 | 11.90 | 11.10 | 11.50 | 60,703 | +0.37(+3.32%) |
Nov 02, 2022 | 11.23 | 11.36 | 11.00 | 11.13 | 63,798 | -0.13(-1.15%) |