Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.26 | 11.57 | 11.18 | 11.56 | 72,459,016 | +0.47(+4.24%) |
Jan 30, 2023 | 10.80 | 11.16 | 10.69 | 11.09 | 41,176,784 | +0.18(+1.65%) |
Jan 27, 2023 | 10.20 | 11.01 | 10.10 | 10.91 | 52,512,188 | +0.72(+7.07%) |
Jan 26, 2023 | 9.990 | 10.34 | 9.890 | 10.19 | 29,714,728 | +0.52(+5.38%) |
Jan 25, 2023 | 10.00 | 10.07 | 9.510 | 9.670 | 42,912,296 | -0.59(-5.75%) |
Jan 24, 2023 | 10.17 | 10.47 | 8.080 | 10.26 | 19,746,482 | +0.06(+0.59%) |
Jan 23, 2023 | 9.960 | 10.37 | 9.795 | 10.20 | 21,263,396 | +0.21(+2.10%) |
Jan 20, 2023 | 9.690 | 10.00 | 9.475 | 9.990 | 23,493,462 | +0.37(+3.85%) |
Jan 19, 2023 | 9.330 | 9.750 | 9.305 | 9.620 | 23,384,200 | +0.21(+2.23%) |
Jan 18, 2023 | 9.770 | 9.850 | 9.250 | 9.410 | 23,551,996 | -0.26(-2.69%) |
Jan 17, 2023 | 9.730 | 9.800 | 9.300 | 9.670 | 29,719,894 | -0.13(-1.33%) |
Jan 13, 2023 | 9.500 | 9.815 | 9.400 | 9.800 | 16,051,061 | +0.16(+1.66%) |
Jan 12, 2023 | 9.750 | 9.910 | 9.355 | 9.640 | 21,723,704 | -0.02(-0.21%) |
Jan 11, 2023 | 9.460 | 9.750 | 9.300 | 9.660 | 24,124,506 | +0.24(+2.55%) |
Jan 10, 2023 | 9.120 | 9.438 | 9.090 | 9.420 | 18,583,464 | +0.22(+2.39%) |
Jan 09, 2023 | 9.390 | 9.520 | 9.200 | 9.200 | 16,618,677 | -0.02(-0.22%) |
Jan 06, 2023 | 9.220 | 9.445 | 8.900 | 9.220 | 24,456,942 | +0.08(+0.88%) |
Jan 05, 2023 | 9.150 | 9.370 | 8.920 | 9.140 | 21,024,798 | -0.16(-1.72%) |
Jan 04, 2023 | 9.150 | 9.310 | 9.000 | 9.300 | 26,070,428 | +0.45(+5.08%) |
Jan 03, 2023 | 9.150 | 9.280 | 8.690 | 8.850 | 15,527,746 | -0.10(-1.12%) |
Dec 30, 2022 | 8.570 | 8.950 | 8.521 | 8.950 | 16,248,873 | +0.14(+1.59%) |
Dec 29, 2022 | 8.640 | 8.960 | 8.530 | 8.810 | 30,654,130 | +0.26(+3.04%) |
Dec 28, 2022 | 8.440 | 8.709 | 8.390 | 8.550 | 18,141,214 | -0.01(-0.12%) |
Dec 27, 2022 | 8.400 | 8.690 | 8.265 | 8.560 | 26,815,388 | -0.02(-0.23%) |
Dec 23, 2022 | 8.670 | 8.760 | 8.505 | 8.580 | 16,985,988 | -0.10(-1.15%) |
Dec 22, 2022 | 8.450 | 8.700 | 8.220 | 8.680 | 29,256,956 | +0.04(+0.46%) |
Dec 21, 2022 | 8.260 | 8.690 | 8.140 | 8.640 | 24,543,212 | +0.43(+5.24%) |
Dec 20, 2022 | 8.090 | 8.510 | 8.050 | 8.210 | 19,226,650 | +0.02(+0.24%) |
Dec 19, 2022 | 8.400 | 8.450 | 8.130 | 8.190 | 20,655,786 | -0.28(-3.31%) |
Dec 16, 2022 | 8.790 | 9.010 | 8.360 | 8.470 | 32,739,524 | -0.29(-3.31%) |
Dec 15, 2022 | 9.160 | 9.200 | 8.580 | 8.760 | 49,232,692 | -0.78(-8.18%) |
Dec 14, 2022 | 9.440 | 9.915 | 9.330 | 9.540 | 29,955,192 | +0.13(+1.38%) |
Dec 13, 2022 | 9.940 | 10.19 | 9.400 | 9.410 | 50,907,896 | -0.05(-0.53%) |
Dec 12, 2022 | 9.470 | 9.690 | 9.260 | 9.460 | 25,245,636 | +0.01(+0.11%) |
Dec 09, 2022 | 9.160 | 9.617 | 9.010 | 9.450 | 19,248,336 | +0.05(+0.53%) |
Dec 08, 2022 | 9.490 | 9.740 | 9.350 | 9.400 | 17,778,258 | +0.10(+1.08%) |
Dec 07, 2022 | 9.360 | 9.630 | 9.290 | 9.300 | 26,137,764 | -0.12(-1.27%) |
Dec 06, 2022 | 10.07 | 10.07 | 9.150 | 9.420 | 43,310,220 | -0.68(-6.73%) |
Dec 05, 2022 | 10.41 | 10.69 | 10.04 | 10.10 | 19,300,302 | -0.40(-3.81%) |
Dec 02, 2022 | 10.53 | 10.75 | 10.32 | 10.50 | 32,239,418 | -0.37(-3.40%) |
Dec 01, 2022 | 10.31 | 11.07 | 10.27 | 10.87 | 46,535,328 | +0.56(+5.43%) |
Nov 30, 2022 | 9.840 | 10.32 | 9.650 | 10.31 | 45,286,980 | +0.49(+4.99%) |
Nov 29, 2022 | 9.890 | 9.986 | 9.730 | 9.820 | 15,461,529 | -0.02(-0.20%) |
Nov 28, 2022 | 10.08 | 10.13 | 9.750 | 9.840 | 25,103,592 | -0.34(-3.34%) |
Nov 25, 2022 | 10.14 | 10.37 | 10.12 | 10.18 | 8,242,506 | -0.14(-1.36%) |
Nov 23, 2022 | 9.980 | 10.48 | 9.920 | 10.32 | 21,085,396 | +0.41(+4.14%) |
Nov 22, 2022 | 9.970 | 10.00 | 9.702 | 9.910 | 25,693,164 | -0.05(-0.50%) |
Nov 21, 2022 | 10.41 | 10.45 | 9.840 | 9.960 | 28,864,278 | -0.56(-5.32%) |
Nov 18, 2022 | 11.06 | 11.12 | 10.50 | 10.52 | 23,502,604 | -0.40(-3.66%) |
Nov 17, 2022 | 10.75 | 11.02 | 10.67 | 10.92 | 18,700,792 | -0.15(-1.36%) |
Nov 16, 2022 | 11.60 | 11.78 | 11.00 | 11.07 | 31,753,540 | -0.71(-6.03%) |
Nov 15, 2022 | 11.76 | 11.96 | 11.47 | 11.78 | 41,947,940 | +0.49(+4.34%) |
Nov 14, 2022 | 11.45 | 11.65 | 11.20 | 11.29 | 31,496,436 | -0.29(-2.50%) |
Nov 11, 2022 | 10.70 | 11.82 | 10.53 | 11.58 | 51,036,872 | +0.85(+7.92%) |
Nov 10, 2022 | 10.06 | 10.83 | 9.770 | 10.73 | 54,633,648 | +1.17(+12.24%) |
Nov 09, 2022 | 10.25 | 10.25 | 9.330 | 9.560 | 34,600,880 | -0.72(-7.00%) |
Nov 08, 2022 | 10.01 | 10.30 | 9.820 | 10.28 | 33,845,492 | +0.27(+2.70%) |
Nov 07, 2022 | 9.400 | 10.02 | 9.340 | 10.01 | 37,811,148 | +0.87(+9.52%) |
Nov 04, 2022 | 9.340 | 9.430 | 8.880 | 9.140 | 33,927,064 | -0.02(-0.22%) |
Nov 03, 2022 | 9.400 | 9.540 | 9.130 | 9.160 | 32,151,062 | -0.38(-3.98%) |
Nov 02, 2022 | 10.26 | 9.510 | 9.540 | 53,808,476 | -0.71(-6.93%) |