Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.01 | 12.85 | 11.88 | 12.49 | 1,335,153 | +0.55(+4.61%) |
Jan 30, 2023 | 12.24 | 12.40 | 11.82 | 11.94 | 1,286,748 | -0.55(-4.40%) |
Jan 27, 2023 | 12.39 | 12.79 | 11.92 | 12.49 | 808,536 | -0.05(-0.40%) |
Jan 26, 2023 | 11.89 | 12.55 | 11.79 | 12.54 | 1,005,768 | +0.95(+8.20%) |
Jan 25, 2023 | 11.32 | 11.60 | 10.79 | 11.59 | 565,389 | -0.04(-0.34%) |
Jan 24, 2023 | 11.58 | 12.14 | 11.51 | 11.63 | 563,505 | -0.12(-1.02%) |
Jan 23, 2023 | 10.91 | 11.86 | 10.79 | 11.75 | 846,511 | +0.92(+8.49%) |
Jan 20, 2023 | 10.51 | 10.86 | 10.39 | 10.83 | 692,215 | +0.42(+4.03%) |
Jan 19, 2023 | 10.53 | 10.76 | 10.39 | 10.41 | 449,260 | -0.30(-2.80%) |
Jan 18, 2023 | 10.98 | 11.35 | 10.71 | 10.71 | 802,053 | +0.00(+0.00%) |
Jan 17, 2023 | 10.80 | 10.97 | 10.36 | 10.71 | 678,934 | -0.11(-1.02%) |
Jan 13, 2023 | 10.50 | 11.04 | 10.49 | 10.82 | 730,253 | +0.14(+1.31%) |
Jan 12, 2023 | 10.29 | 10.70 | 10.12 | 10.68 | 822,948 | +0.36(+3.49%) |
Jan 11, 2023 | 9.840 | 10.34 | 9.600 | 10.32 | 608,323 | +0.48(+4.88%) |
Jan 10, 2023 | 9.910 | 9.970 | 9.735 | 9.840 | 837,554 | -0.13(-1.30%) |
Jan 09, 2023 | 9.850 | 10.32 | 9.737 | 9.970 | 1,594,080 | +0.42(+4.40%) |
Jan 06, 2023 | 9.630 | 9.740 | 9.370 | 9.550 | 678,197 | +0.07(+0.74%) |
Jan 05, 2023 | 9.650 | 9.850 | 9.480 | 9.480 | 1,798,142 | -0.29(-2.97%) |
Jan 04, 2023 | 9.900 | 10.09 | 9.350 | 9.770 | 2,231,733 | +0.17(+1.77%) |
Jan 03, 2023 | 9.790 | 10.50 | 9.350 | 9.600 | 3,633,681 | +1.89(+24.51%) |
Dec 30, 2022 | 7.380 | 7.715 | 7.380 | 7.710 | 431,916 | +0.13(+1.72%) |
Dec 29, 2022 | 7.200 | 7.705 | 7.145 | 7.580 | 474,912 | +0.50(+7.06%) |
Dec 28, 2022 | 7.130 | 7.260 | 6.910 | 7.080 | 638,917 | -0.12(-1.67%) |
Dec 27, 2022 | 7.430 | 7.440 | 7.160 | 7.200 | 512,950 | -0.32(-4.26%) |
Dec 23, 2022 | 7.630 | 7.640 | 7.220 | 7.520 | 453,036 | -0.06(-0.79%) |
Dec 22, 2022 | 8.250 | 8.250 | 7.280 | 7.580 | 1,080,575 | -0.93(-10.93%) |
Dec 21, 2022 | 8.420 | 8.700 | 8.210 | 8.510 | 464,733 | +0.19(+2.28%) |
Dec 20, 2022 | 8.430 | 8.580 | 8.260 | 8.320 | 378,966 | -0.25(-2.92%) |
Dec 19, 2022 | 8.860 | 9.000 | 8.410 | 8.570 | 512,008 | -0.38(-4.25%) |
Dec 16, 2022 | 9.030 | 9.290 | 8.940 | 8.950 | 767,758 | -0.19(-2.08%) |
Dec 15, 2022 | 9.460 | 9.600 | 9.080 | 9.140 | 530,507 | -0.44(-4.59%) |
Dec 14, 2022 | 10.00 | 10.05 | 9.510 | 9.580 | 742,443 | -0.43(-4.30%) |
Dec 13, 2022 | 11.08 | 11.16 | 9.920 | 10.01 | 2,828,435 | +1.29(+14.79%) |
Dec 12, 2022 | 8.700 | 8.750 | 8.280 | 8.720 | 583,085 | -0.03(-0.34%) |
Dec 09, 2022 | 8.840 | 8.949 | 8.572 | 8.750 | 491,693 | -0.25(-2.78%) |
Dec 08, 2022 | 8.660 | 9.300 | 8.660 | 9.000 | 391,915 | +0.42(+4.90%) |
Dec 07, 2022 | 8.530 | 8.644 | 8.415 | 8.580 | 221,479 | -0.08(-0.92%) |
Dec 06, 2022 | 9.160 | 9.160 | 8.560 | 8.660 | 709,559 | -0.50(-5.46%) |
Dec 05, 2022 | 9.030 | 9.430 | 9.000 | 9.160 | 846,216 | +0.17(+1.89%) |
Dec 02, 2022 | 8.590 | 8.990 | 8.397 | 8.990 | 439,924 | +0.24(+2.74%) |
Dec 01, 2022 | 9.080 | 9.280 | 8.590 | 8.750 | 507,968 | -0.31(-3.42%) |
Nov 30, 2022 | 8.650 | 9.080 | 8.170 | 9.060 | 973,817 | +0.59(+6.97%) |
Nov 29, 2022 | 8.300 | 8.960 | 8.260 | 8.470 | 469,788 | +0.22(+2.67%) |
Nov 28, 2022 | 8.430 | 8.510 | 8.170 | 8.250 | 343,017 | -0.38(-4.40%) |
Nov 25, 2022 | 8.610 | 8.723 | 8.459 | 8.630 | 142,487 | -0.04(-0.46%) |
Nov 23, 2022 | 8.600 | 9.050 | 8.600 | 8.670 | 382,969 | -0.07(-0.80%) |
Nov 22, 2022 | 8.700 | 8.750 | 8.420 | 8.740 | 353,943 | +0.11(+1.27%) |
Nov 21, 2022 | 8.930 | 9.000 | 8.451 | 8.630 | 1,043,840 | -0.48(-5.27%) |
Nov 18, 2022 | 9.230 | 9.560 | 8.870 | 9.110 | 627,522 | +0.17(+1.90%) |
Nov 17, 2022 | 8.460 | 9.070 | 8.250 | 8.940 | 731,810 | +0.25(+2.88%) |
Nov 16, 2022 | 9.330 | 9.400 | 8.590 | 8.690 | 815,933 | -1.01(-10.41%) |
Nov 15, 2022 | 9.500 | 10.19 | 9.500 | 9.700 | 922,659 | +0.70(+7.78%) |
Nov 14, 2022 | 9.430 | 9.570 | 8.950 | 9.000 | 863,722 | -0.52(-5.46%) |
Nov 11, 2022 | 9.160 | 9.810 | 9.160 | 9.520 | 793,313 | +0.49(+5.43%) |
Nov 10, 2022 | 9.130 | 9.212 | 8.700 | 9.030 | 1,030,436 | +0.53(+6.24%) |
Nov 09, 2022 | 8.210 | 8.990 | 8.205 | 8.500 | 1,915,347 | +0.06(+0.71%) |
Nov 08, 2022 | 8.570 | 8.889 | 8.130 | 8.440 | 1,582,740 | +0.00(+0.00%) |
Nov 07, 2022 | 6.980 | 8.600 | 6.950 | 8.440 | 2,753,696 | +1.83(+27.69%) |
Nov 04, 2022 | 6.760 | 7.390 | 6.310 | 6.610 | 1,585,126 | +0.39(+6.27%) |
Nov 03, 2022 | 5.920 | 6.370 | 5.850 | 6.220 | 807,808 | +0.17(+2.81%) |
Nov 02, 2022 | 6.430 | 6.030 | 6.050 | 1,141,480 | -0.39(-6.06%) |