Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.44 | 15.20 | 10.01 | 11.28 | 1,108,534 | +0.53(+4.93%) |
Jan 30, 2023 | 11.76 | 11.76 | 10.30 | 10.75 | 84,215 | -0.45(-4.02%) |
Jan 27, 2023 | 12.24 | 12.24 | 10.00 | 11.20 | 230,036 | -0.97(-7.97%) |
Jan 26, 2023 | 13.47 | 14.59 | 12.03 | 12.17 | 356,762 | -2.54(-17.27%) |
Jan 25, 2023 | 19.75 | 23.80 | 14.25 | 14.71 | 2,470,741 | -1.09(-6.90%) |
Jan 24, 2023 | 9.000 | 17.00 | 8.120 | 15.80 | 3,083,058 | +7.40(+88.10%) |
Jan 23, 2023 | 8.500 | 8.500 | 7.800 | 8.400 | 110,408 | +0.30(+3.70%) |
Jan 20, 2023 | 7.200 | 9.180 | 6.680 | 8.100 | 366,889 | +0.90(+12.50%) |
Jan 19, 2023 | 7.200 | 7.300 | 6.670 | 7.200 | 106,839 | -0.10(-1.37%) |
Jan 18, 2023 | 7.500 | 7.750 | 7.050 | 7.300 | 67,800 | +0.20(+2.82%) |
Jan 17, 2023 | 7.360 | 7.500 | 7.100 | 7.100 | 88,595 | -0.93(-11.58%) |
Jan 13, 2023 | 7.720 | 8.500 | 7.720 | 8.030 | 91,545 | +0.04(+0.50%) |
Jan 12, 2023 | 8.660 | 8.660 | 7.800 | 7.990 | 113,619 | -0.61(-7.09%) |
Jan 11, 2023 | 8.950 | 9.300 | 8.250 | 8.600 | 138,788 | +0.44(+5.39%) |
Jan 10, 2023 | 7.800 | 8.240 | 7.300 | 8.160 | 154,120 | +0.56(+7.37%) |
Jan 09, 2023 | 7.290 | 7.620 | 7.290 | 7.600 | 22,918 | +0.33(+4.54%) |
Jan 06, 2023 | 7.490 | 7.740 | 7.000 | 7.270 | 53,275 | -0.37(-4.84%) |
Jan 05, 2023 | 7.750 | 7.750 | 7.400 | 7.640 | 34,907 | -0.11(-1.42%) |
Jan 04, 2023 | 7.770 | 7.910 | 7.330 | 7.750 | 40,942 | +0.39(+5.30%) |
Jan 03, 2023 | 7.800 | 8.100 | 7.180 | 7.360 | 67,363 | -0.30(-3.92%) |
Dec 30, 2022 | 7.960 | 8.780 | 7.420 | 7.660 | 98,511 | -0.66(-7.93%) |
Dec 29, 2022 | 8.580 | 8.650 | 7.800 | 8.320 | 285,685 | +0.42(+5.32%) |
Dec 28, 2022 | 8.840 | 8.840 | 7.480 | 7.900 | 69,431 | -0.94(-10.63%) |
Dec 27, 2022 | 10.75 | 11.00 | 8.000 | 8.840 | 137,664 | -0.64(-6.75%) |
Dec 23, 2022 | 8.900 | 9.570 | 8.700 | 9.480 | 18,773 | +0.69(+7.85%) |
Dec 22, 2022 | 8.440 | 9.140 | 8.140 | 8.790 | 17,071 | -0.11(-1.24%) |
Dec 21, 2022 | 8.750 | 9.310 | 8.700 | 8.900 | 25,966 | -0.47(-5.02%) |
Dec 20, 2022 | 9.000 | 9.500 | 8.750 | 9.370 | 13,400 | +0.74(+8.57%) |
Dec 19, 2022 | 10.50 | 10.50 | 8.630 | 8.630 | 32,530 | -1.29(-13.00%) |
Dec 16, 2022 | 10.37 | 10.71 | 9.920 | 9.920 | 23,974 | -0.28(-2.75%) |
Dec 15, 2022 | 10.00 | 10.89 | 10.08 | 10.20 | 27,560 | +0.17(+1.69%) |
Dec 14, 2022 | 10.72 | 11.48 | 10.00 | 10.03 | 62,267 | -0.97(-8.82%) |
Dec 13, 2022 | 11.20 | 11.90 | 10.50 | 11.00 | 13,919 | +0.00(+0.00%) |
Dec 12, 2022 | 11.91 | 11.91 | 10.53 | 11.00 | 10,471 | -0.28(-2.48%) |
Dec 09, 2022 | 11.00 | 11.79 | 11.00 | 11.28 | 12,433 | +0.40(+3.68%) |
Dec 08, 2022 | 11.00 | 11.60 | 10.50 | 10.88 | 11,831 | -0.03(-0.27%) |
Dec 07, 2022 | 12.57 | 12.62 | 10.49 | 10.91 | 25,125 | -1.59(-12.72%) |
Dec 06, 2022 | 11.31 | 12.90 | 11.31 | 12.50 | 38,484 | +0.80(+6.84%) |
Dec 05, 2022 | 12.00 | 12.00 | 11.11 | 11.70 | 14,016 | +0.30(+2.63%) |
Dec 02, 2022 | 11.66 | 11.67 | 11.15 | 11.40 | 17,018 | -0.35(-2.98%) |
Dec 01, 2022 | 12.00 | 11.88 | 11.33 | 11.75 | 15,774 | -0.12(-1.01%) |
Nov 30, 2022 | 12.70 | 12.75 | 10.55 | 11.87 | 58,682 | -0.06(-0.50%) |
Nov 29, 2022 | 11.09 | 12.82 | 11.00 | 11.93 | 69,062 | +0.97(+8.85%) |
Nov 28, 2022 | 11.00 | 11.50 | 10.50 | 10.96 | 22,929 | -0.53(-4.61%) |
Nov 25, 2022 | 12.28 | 12.53 | 11.00 | 11.49 | 26,980 | -0.90(-7.26%) |
Nov 23, 2022 | 10.89 | 12.96 | 10.47 | 12.39 | 63,016 | +2.29(+22.67%) |
Nov 22, 2022 | 10.08 | 10.42 | 9.910 | 10.10 | 16,600 | +0.09(+0.90%) |
Nov 21, 2022 | 11.48 | 11.53 | 9.620 | 10.01 | 37,423 | -1.21(-10.78%) |
Nov 18, 2022 | 11.87 | 11.87 | 11.00 | 11.22 | 34,438 | -0.39(-3.36%) |
Nov 17, 2022 | 13.09 | 13.09 | 11.00 | 11.61 | 82,084 | -2.39(-17.07%) |
Nov 16, 2022 | 16.47 | 17.39 | 12.50 | 14.00 | 423,050 | +1.48(+11.82%) |
Nov 15, 2022 | 11.11 | 13.80 | 11.00 | 12.52 | 44,404 | +1.82(+17.01%) |
Nov 14, 2022 | 11.50 | 11.99 | 10.51 | 10.70 | 30,003 | +0.50(+4.90%) |
Nov 11, 2022 | 10.46 | 11.37 | 10.10 | 10.20 | 23,663 | +0.50(+5.15%) |
Nov 10, 2022 | 9.490 | 9.990 | 9.130 | 9.700 | 18,061 | +0.87(+9.85%) |
Nov 09, 2022 | 11.40 | 11.40 | 8.510 | 8.830 | 40,812 | -2.45(-21.72%) |
Nov 08, 2022 | 12.66 | 12.66 | 11.16 | 11.28 | 28,180 | -1.72(-13.23%) |
Nov 07, 2022 | 13.00 | 13.86 | 12.32 | 13.00 | 17,582 | -0.10(-0.76%) |
Nov 04, 2022 | 12.96 | 13.60 | 12.40 | 13.10 | 14,542 | +0.60(+4.80%) |
Nov 03, 2022 | 13.36 | 13.40 | 12.22 | 12.50 | 22,734 | -0.26(-2.04%) |
Nov 02, 2022 | 13.58 | 14.00 | 12.50 | 12.76 | 10,802 | -1.24(-8.86%) |