Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.96 | 14.10 | 12.16 | 12.61 | 1,200,131 | -0.21(-1.64%) |
Jan 30, 2023 | 12.87 | 12.88 | 12.46 | 12.82 | 368,923 | -0.05(-0.39%) |
Jan 27, 2023 | 12.66 | 12.89 | 12.40 | 12.87 | 483,128 | +0.30(+2.39%) |
Jan 26, 2023 | 13.01 | 13.11 | 12.34 | 12.57 | 438,123 | -0.29(-2.26%) |
Jan 25, 2023 | 13.10 | 13.32 | 12.15 | 12.86 | 1,074,567 | +0.06(+0.47%) |
Jan 24, 2023 | 12.71 | 13.07 | 12.41 | 12.80 | 724,191 | +0.17(+1.35%) |
Jan 23, 2023 | 13.16 | 13.49 | 12.31 | 12.63 | 1,005,864 | +0.00(+0.00%) |
Jan 20, 2023 | 12.20 | 12.64 | 12.00 | 12.63 | 1,060,514 | +0.48(+3.95%) |
Jan 19, 2023 | 12.44 | 12.61 | 12.13 | 12.15 | 1,060,668 | -0.28(-2.25%) |
Jan 18, 2023 | 13.02 | 13.37 | 12.38 | 12.43 | 4,075,102 | -1.56(-11.15%) |
Jan 17, 2023 | 13.60 | 14.25 | 13.12 | 13.99 | 557,263 | +0.29(+2.12%) |
Jan 13, 2023 | 13.97 | 15.00 | 13.49 | 13.70 | 705,869 | -0.27(-1.93%) |
Jan 12, 2023 | 13.26 | 14.02 | 11.89 | 13.97 | 624,197 | +0.83(+6.32%) |
Jan 11, 2023 | 12.26 | 13.17 | 11.82 | 13.14 | 1,184,932 | +0.84(+6.83%) |
Jan 10, 2023 | 10.26 | 12.41 | 10.11 | 12.30 | 1,358,288 | +2.10(+20.59%) |
Jan 09, 2023 | 9.790 | 10.67 | 9.510 | 10.20 | 886,906 | +0.88(+9.44%) |
Jan 06, 2023 | 9.170 | 9.450 | 8.370 | 9.320 | 1,790,739 | +0.18(+1.97%) |
Jan 05, 2023 | 8.260 | 9.370 | 7.820 | 9.140 | 3,418,574 | +0.86(+10.39%) |
Jan 04, 2023 | 8.290 | 8.380 | 6.640 | 8.280 | 1,768,641 | +0.38(+4.81%) |
Jan 03, 2023 | 7.390 | 8.200 | 7.390 | 7.900 | 676,770 | +0.62(+8.52%) |
Dec 30, 2022 | 7.220 | 7.460 | 6.626 | 7.280 | 522,069 | +0.04(+0.55%) |
Dec 29, 2022 | 6.650 | 7.790 | 6.640 | 7.240 | 750,891 | +0.63(+9.53%) |
Dec 28, 2022 | 6.040 | 6.800 | 6.040 | 6.610 | 362,317 | +0.57(+9.44%) |
Dec 27, 2022 | 6.230 | 6.250 | 5.970 | 6.040 | 205,563 | -0.21(-3.36%) |
Dec 23, 2022 | 6.180 | 6.290 | 6.055 | 6.250 | 430,895 | +0.01(+0.16%) |
Dec 22, 2022 | 6.370 | 6.400 | 6.090 | 6.240 | 486,082 | -0.02(-0.32%) |
Dec 21, 2022 | 6.430 | 6.600 | 6.215 | 6.260 | 510,003 | -0.15(-2.34%) |
Dec 20, 2022 | 5.950 | 6.450 | 5.935 | 6.410 | 877,957 | +0.37(+6.13%) |
Dec 19, 2022 | 5.720 | 6.150 | 5.420 | 6.040 | 1,161,718 | +0.69(+12.90%) |
Dec 16, 2022 | 5.390 | 5.695 | 5.200 | 5.350 | 2,932,283 | -0.13(-2.37%) |
Dec 15, 2022 | 5.520 | 5.520 | 5.300 | 5.480 | 1,024,087 | +0.04(+0.74%) |
Dec 14, 2022 | 5.920 | 5.920 | 5.110 | 5.440 | 1,738,335 | -0.41(-7.01%) |
Dec 13, 2022 | 6.180 | 6.280 | 5.790 | 5.850 | 684,016 | -0.01(-0.17%) |
Dec 12, 2022 | 5.410 | 5.910 | 5.335 | 5.860 | 336,207 | +0.41(+7.52%) |
Dec 09, 2022 | 6.110 | 6.465 | 5.260 | 5.450 | 555,809 | -0.69(-11.24%) |
Dec 08, 2022 | 6.220 | 6.360 | 5.900 | 6.140 | 156,309 | +0.00(+0.00%) |
Dec 07, 2022 | 6.190 | 6.430 | 6.060 | 6.140 | 181,726 | -0.11(-1.76%) |
Dec 06, 2022 | 6.530 | 6.630 | 6.200 | 6.250 | 258,111 | -0.31(-4.73%) |
Dec 05, 2022 | 6.800 | 7.175 | 6.400 | 6.560 | 518,271 | -0.19(-2.81%) |
Dec 02, 2022 | 6.670 | 7.205 | 6.520 | 6.750 | 395,810 | +0.05(+0.75%) |
Dec 01, 2022 | 6.850 | 7.140 | 6.660 | 6.700 | 316,399 | -0.15(-2.19%) |
Nov 30, 2022 | 6.600 | 6.860 | 6.280 | 6.850 | 547,116 | +0.30(+4.58%) |
Nov 29, 2022 | 6.640 | 7.010 | 6.400 | 6.550 | 369,167 | -0.16(-2.38%) |
Nov 28, 2022 | 6.770 | 7.050 | 6.630 | 6.710 | 227,275 | -0.14(-2.04%) |
Nov 25, 2022 | 6.850 | 7.035 | 6.675 | 6.850 | 149,232 | +0.01(+0.15%) |
Nov 23, 2022 | 6.810 | 7.190 | 6.680 | 6.840 | 220,558 | +0.01(+0.15%) |
Nov 22, 2022 | 6.940 | 6.940 | 6.380 | 6.830 | 217,427 | +0.04(+0.59%) |
Nov 21, 2022 | 6.550 | 7.020 | 6.470 | 6.790 | 331,468 | +0.30(+4.62%) |
Nov 18, 2022 | 6.950 | 7.032 | 6.400 | 6.490 | 343,558 | -0.32(-4.70%) |
Nov 17, 2022 | 7.230 | 7.230 | 6.650 | 6.810 | 254,227 | -0.44(-6.07%) |
Nov 16, 2022 | 7.330 | 7.510 | 7.040 | 7.250 | 384,718 | +0.07(+0.97%) |
Nov 15, 2022 | 7.390 | 7.640 | 6.810 | 7.180 | 770,963 | +0.37(+5.43%) |
Nov 14, 2022 | 7.350 | 7.370 | 6.730 | 6.810 | 321,188 | -0.33(-4.62%) |
Nov 11, 2022 | 7.240 | 7.810 | 6.785 | 7.140 | 361,002 | -0.13(-1.79%) |
Nov 10, 2022 | 7.210 | 7.650 | 6.860 | 7.270 | 710,886 | +0.32(+4.60%) |
Nov 09, 2022 | 6.410 | 7.180 | 5.910 | 6.950 | 528,280 | +0.50(+7.75%) |
Nov 08, 2022 | 6.470 | 6.670 | 5.691 | 6.450 | 542,993 | +0.84(+14.97%) |
Nov 07, 2022 | 5.780 | 5.960 | 5.600 | 5.610 | 266,761 | -0.17(-2.94%) |
Nov 04, 2022 | 6.140 | 6.140 | 5.480 | 5.780 | 212,535 | -0.32(-5.25%) |
Nov 03, 2022 | 5.470 | 6.160 | 5.470 | 6.100 | 262,405 | +0.58(+10.51%) |
Nov 02, 2022 | 5.790 | 5.935 | 5.480 | 5.520 | 318,096 | -0.28(-4.83%) |