Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.38 | 11.75 | 10.65 | 10.74 | 909,637 | -0.84(-7.25%) |
Jan 30, 2023 | 12.00 | 12.48 | 11.52 | 11.58 | 1,529,541 | +0.19(+1.67%) |
Jan 27, 2023 | 11.22 | 11.62 | 11.18 | 11.39 | 772,368 | +0.14(+1.24%) |
Jan 26, 2023 | 11.22 | 11.39 | 10.85 | 11.25 | 761,571 | +0.16(+1.44%) |
Jan 25, 2023 | 10.03 | 11.25 | 9.990 | 11.09 | 849,510 | +0.86(+8.41%) |
Jan 24, 2023 | 10.08 | 10.49 | 10.08 | 10.23 | 513,833 | -0.07(-0.68%) |
Jan 23, 2023 | 10.48 | 10.48 | 9.830 | 10.30 | 972,267 | -0.16(-1.53%) |
Jan 20, 2023 | 10.56 | 10.74 | 10.21 | 10.46 | 1,647,830 | +0.11(+1.06%) |
Jan 19, 2023 | 10.40 | 10.69 | 9.600 | 10.35 | 5,263,209 | +0.87(+9.18%) |
Jan 18, 2023 | 9.420 | 9.629 | 9.300 | 9.480 | 734,346 | -0.30(-3.07%) |
Jan 17, 2023 | 10.04 | 10.09 | 9.460 | 9.780 | 1,044,922 | -0.46(-4.49%) |
Jan 13, 2023 | 10.65 | 10.81 | 9.945 | 10.24 | 1,393,417 | -0.46(-4.30%) |
Jan 12, 2023 | 11.26 | 11.35 | 10.31 | 10.70 | 2,262,155 | -1.80(-14.40%) |
Jan 11, 2023 | 12.68 | 12.79 | 11.04 | 12.50 | 3,437,021 | +0.01(+0.08%) |
Jan 10, 2023 | 11.89 | 12.60 | 11.10 | 12.49 | 5,602,547 | +2.13(+20.56%) |
Jan 09, 2023 | 10.11 | 11.14 | 9.830 | 10.36 | 6,758,465 | +2.10(+25.42%) |
Jan 06, 2023 | 7.190 | 8.300 | 6.860 | 8.260 | 2,860,556 | +1.88(+29.47%) |
Jan 05, 2023 | 6.540 | 6.550 | 6.250 | 6.380 | 216,080 | -0.20(-3.04%) |
Jan 04, 2023 | 6.420 | 6.620 | 6.350 | 6.580 | 249,114 | +0.20(+3.13%) |
Jan 03, 2023 | 6.310 | 6.640 | 6.200 | 6.380 | 473,626 | +0.35(+5.80%) |
Dec 30, 2022 | 5.990 | 6.250 | 5.835 | 6.030 | 497,930 | -0.11(-1.79%) |
Dec 29, 2022 | 5.880 | 6.390 | 5.830 | 6.140 | 336,110 | +0.39(+6.88%) |
Dec 28, 2022 | 5.740 | 5.905 | 5.700 | 5.745 | 303,370 | -0.00(-0.09%) |
Dec 27, 2022 | 6.270 | 6.300 | 5.630 | 5.750 | 508,068 | -0.54(-8.59%) |
Dec 23, 2022 | 6.450 | 6.560 | 6.270 | 6.290 | 296,900 | -0.24(-3.68%) |
Dec 22, 2022 | 6.570 | 6.670 | 6.390 | 6.530 | 236,264 | -0.15(-2.25%) |
Dec 21, 2022 | 6.450 | 6.770 | 6.450 | 6.680 | 261,456 | +0.23(+3.57%) |
Dec 20, 2022 | 6.580 | 6.830 | 6.380 | 6.450 | 353,234 | -0.15(-2.27%) |
Dec 19, 2022 | 6.810 | 6.990 | 6.580 | 6.600 | 387,429 | -0.21(-3.08%) |
Dec 16, 2022 | 6.750 | 6.930 | 6.520 | 6.810 | 1,065,479 | +0.04(+0.59%) |
Dec 15, 2022 | 7.070 | 7.170 | 6.745 | 6.770 | 700,394 | -0.40(-5.58%) |
Dec 14, 2022 | 8.180 | 8.180 | 7.050 | 7.170 | 1,862,111 | -0.91(-11.26%) |
Dec 13, 2022 | 8.000 | 8.370 | 8.000 | 8.080 | 2,411,939 | +0.34(+4.39%) |
Dec 12, 2022 | 7.910 | 7.970 | 7.470 | 7.740 | 250,959 | -0.24(-3.01%) |
Dec 09, 2022 | 8.050 | 8.250 | 7.930 | 7.980 | 246,167 | -0.12(-1.48%) |
Dec 08, 2022 | 7.570 | 8.160 | 7.550 | 8.100 | 520,933 | +0.52(+6.86%) |
Dec 07, 2022 | 7.340 | 7.610 | 7.310 | 7.580 | 260,687 | +0.12(+1.61%) |
Dec 06, 2022 | 7.530 | 7.545 | 7.320 | 7.460 | 271,636 | -0.14(-1.84%) |
Dec 05, 2022 | 7.630 | 7.730 | 7.530 | 7.600 | 331,662 | -0.10(-1.30%) |
Dec 02, 2022 | 7.530 | 7.790 | 7.470 | 7.700 | 353,151 | +0.03(+0.39%) |
Dec 01, 2022 | 7.300 | 7.810 | 7.230 | 7.670 | 593,592 | +0.42(+5.79%) |
Nov 30, 2022 | 7.190 | 7.340 | 6.810 | 7.250 | 449,271 | +0.27(+3.87%) |
Nov 29, 2022 | 7.040 | 7.125 | 6.891 | 6.980 | 306,392 | -0.04(-0.57%) |
Nov 28, 2022 | 7.380 | 7.415 | 6.960 | 7.020 | 552,145 | -0.45(-6.02%) |
Nov 25, 2022 | 7.610 | 7.690 | 7.340 | 7.470 | 255,967 | -0.16(-2.10%) |
Nov 23, 2022 | 7.560 | 7.800 | 7.470 | 7.630 | 551,032 | +0.02(+0.26%) |
Nov 22, 2022 | 7.880 | 7.880 | 7.460 | 7.610 | 192,806 | -0.34(-4.28%) |
Nov 21, 2022 | 8.060 | 8.200 | 7.760 | 7.950 | 229,722 | -0.21(-2.57%) |
Nov 18, 2022 | 8.460 | 8.470 | 8.010 | 8.160 | 222,695 | -0.34(-4.00%) |
Nov 17, 2022 | 7.950 | 8.650 | 7.950 | 8.500 | 696,705 | +0.33(+4.04%) |
Nov 16, 2022 | 7.850 | 8.320 | 7.460 | 8.170 | 921,924 | +0.10(+1.24%) |
Nov 15, 2022 | 8.550 | 8.550 | 7.730 | 8.070 | 933,741 | -0.20(-2.42%) |
Nov 14, 2022 | 7.400 | 8.320 | 7.380 | 8.270 | 708,426 | +0.92(+12.52%) |
Nov 11, 2022 | 7.560 | 8.110 | 7.330 | 7.350 | 952,075 | -0.01(-0.14%) |
Nov 10, 2022 | 7.220 | 7.410 | 6.940 | 7.360 | 344,229 | +0.36(+5.14%) |
Nov 09, 2022 | 7.300 | 7.430 | 6.900 | 7.000 | 177,500 | -0.31(-4.24%) |
Nov 08, 2022 | 7.380 | 7.640 | 7.210 | 7.310 | 176,412 | -0.03(-0.41%) |
Nov 07, 2022 | 7.200 | 7.380 | 7.090 | 7.340 | 344,468 | +0.17(+2.37%) |
Nov 04, 2022 | 7.210 | 7.325 | 7.000 | 7.170 | 167,140 | +0.19(+2.72%) |
Nov 03, 2022 | 7.130 | 7.250 | 6.980 | 6.980 | 110,965 | -0.20(-2.79%) |
Nov 02, 2022 | 7.270 | 7.550 | 7.120 | 7.180 | 275,654 | -0.08(-1.10%) |