Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.45 | 11.41 | 10.31 | 11.24 | 2,751,473 | +0.76(+7.25%) |
Jan 30, 2023 | 10.69 | 10.78 | 10.47 | 10.48 | 1,342,729 | -0.51(-4.64%) |
Jan 27, 2023 | 11.07 | 11.25 | 10.78 | 10.99 | 1,255,103 | -0.21(-1.87%) |
Jan 26, 2023 | 11.10 | 11.22 | 10.59 | 11.20 | 1,895,413 | +0.16(+1.45%) |
Jan 25, 2023 | 10.75 | 11.20 | 10.58 | 11.04 | 1,673,595 | +0.00(+0.00%) |
Jan 24, 2023 | 10.45 | 11.16 | 10.29 | 11.04 | 2,620,210 | +0.41(+3.86%) |
Jan 23, 2023 | 10.68 | 10.75 | 10.38 | 10.63 | 1,448,449 | -0.01(-0.09%) |
Jan 20, 2023 | 10.10 | 10.68 | 9.840 | 10.64 | 1,075,336 | +0.52(+5.14%) |
Jan 19, 2023 | 10.30 | 10.47 | 9.960 | 10.12 | 1,663,299 | -0.52(-4.89%) |
Jan 18, 2023 | 10.70 | 11.43 | 10.61 | 10.64 | 2,663,695 | +0.16(+1.53%) |
Jan 17, 2023 | 9.900 | 10.50 | 9.890 | 10.48 | 1,629,951 | +0.47(+4.70%) |
Jan 13, 2023 | 9.710 | 10.07 | 9.670 | 10.01 | 884,369 | +0.13(+1.32%) |
Jan 12, 2023 | 10.13 | 10.26 | 9.235 | 9.880 | 2,008,610 | -0.08(-0.80%) |
Jan 11, 2023 | 10.40 | 10.50 | 9.820 | 9.960 | 1,925,187 | -0.33(-3.21%) |
Jan 10, 2023 | 9.520 | 10.34 | 9.350 | 10.29 | 1,918,092 | +0.69(+7.19%) |
Jan 09, 2023 | 9.680 | 9.890 | 9.360 | 9.600 | 1,682,469 | +0.28(+3.00%) |
Jan 06, 2023 | 8.700 | 9.410 | 8.550 | 9.320 | 2,136,327 | +0.85(+10.04%) |
Jan 05, 2023 | 8.120 | 8.540 | 7.870 | 8.470 | 1,240,815 | +0.37(+4.57%) |
Jan 04, 2023 | 8.170 | 8.325 | 8.060 | 8.100 | 1,124,745 | -0.05(-0.61%) |
Jan 03, 2023 | 8.340 | 8.580 | 8.005 | 8.150 | 1,853,428 | -0.03(-0.37%) |
Dec 30, 2022 | 8.180 | 8.435 | 8.045 | 8.180 | 1,475,520 | -0.15(-1.80%) |
Dec 29, 2022 | 7.760 | 8.340 | 7.670 | 8.330 | 1,738,985 | +0.73(+9.61%) |
Dec 28, 2022 | 7.870 | 7.945 | 7.590 | 7.600 | 1,300,119 | -0.30(-3.80%) |
Dec 27, 2022 | 7.950 | 8.200 | 7.810 | 7.900 | 1,118,824 | +0.02(+0.25%) |
Dec 23, 2022 | 7.810 | 7.995 | 7.650 | 7.880 | 1,457,459 | +0.11(+1.42%) |
Dec 22, 2022 | 8.030 | 8.070 | 7.430 | 7.770 | 1,560,127 | -0.29(-3.60%) |
Dec 21, 2022 | 7.980 | 8.310 | 7.765 | 8.060 | 2,163,613 | +0.32(+4.13%) |
Dec 20, 2022 | 7.170 | 7.810 | 7.160 | 7.740 | 1,821,494 | +0.59(+8.25%) |
Dec 19, 2022 | 7.370 | 7.465 | 7.035 | 7.150 | 1,760,935 | -0.16(-2.19%) |
Dec 16, 2022 | 7.210 | 7.420 | 7.060 | 7.310 | 6,217,989 | -0.04(-0.54%) |
Dec 15, 2022 | 7.960 | 7.990 | 7.320 | 7.350 | 2,446,350 | -0.81(-9.93%) |
Dec 14, 2022 | 8.070 | 8.340 | 7.855 | 8.160 | 2,320,762 | -0.01(-0.12%) |
Dec 13, 2022 | 8.590 | 8.590 | 7.840 | 8.170 | 2,383,813 | +0.11(+1.36%) |
Dec 12, 2022 | 7.680 | 8.160 | 7.550 | 8.060 | 1,876,786 | +0.31(+4.00%) |
Dec 09, 2022 | 8.080 | 8.240 | 7.740 | 7.750 | 1,907,602 | -0.38(-4.67%) |
Dec 08, 2022 | 8.310 | 8.550 | 8.080 | 8.130 | 1,723,936 | +0.06(+0.74%) |
Dec 07, 2022 | 8.270 | 8.380 | 8.050 | 8.070 | 1,150,154 | -0.30(-3.58%) |
Dec 06, 2022 | 8.270 | 8.650 | 8.160 | 8.370 | 1,698,887 | +0.19(+2.32%) |
Dec 05, 2022 | 9.480 | 9.640 | 8.110 | 8.180 | 2,227,576 | -1.29(-13.62%) |
Dec 02, 2022 | 8.550 | 9.550 | 8.520 | 9.470 | 1,656,518 | +0.66(+7.49%) |
Dec 01, 2022 | 9.010 | 9.200 | 8.760 | 8.810 | 1,210,442 | -0.20(-2.22%) |
Nov 30, 2022 | 8.640 | 9.027 | 8.320 | 9.010 | 1,666,675 | +0.58(+6.88%) |
Nov 29, 2022 | 8.260 | 8.630 | 8.220 | 8.430 | 1,527,654 | +0.41(+5.11%) |
Nov 28, 2022 | 8.240 | 8.370 | 7.975 | 8.020 | 1,562,816 | -0.42(-4.98%) |
Nov 25, 2022 | 8.810 | 8.910 | 8.400 | 8.440 | 619,087 | -0.29(-3.32%) |
Nov 23, 2022 | 8.500 | 8.740 | 8.350 | 8.730 | 1,232,072 | +0.10(+1.16%) |
Nov 22, 2022 | 8.420 | 8.666 | 8.400 | 8.630 | 1,110,820 | +0.36(+4.35%) |
Nov 21, 2022 | 8.320 | 8.330 | 7.780 | 8.270 | 1,840,245 | -0.21(-2.48%) |
Nov 18, 2022 | 8.480 | 8.789 | 8.310 | 8.480 | 1,674,354 | +0.09(+1.07%) |
Nov 17, 2022 | 8.500 | 8.590 | 8.050 | 8.390 | 1,453,019 | -0.53(-5.94%) |
Nov 16, 2022 | 8.950 | 8.970 | 8.640 | 8.920 | 1,337,031 | -0.25(-2.73%) |
Nov 15, 2022 | 9.330 | 9.630 | 9.025 | 9.170 | 2,482,076 | +0.10(+1.10%) |
Nov 14, 2022 | 9.270 | 9.495 | 8.930 | 9.070 | 2,961,564 | -0.41(-4.32%) |
Nov 11, 2022 | 8.350 | 10.23 | 8.330 | 9.480 | 7,369,106 | +1.52(+19.10%) |
Nov 10, 2022 | 7.510 | 8.070 | 7.290 | 7.960 | 2,657,412 | +1.06(+15.36%) |
Nov 09, 2022 | 7.690 | 7.800 | 6.770 | 6.900 | 2,573,525 | -0.98(-12.44%) |
Nov 08, 2022 | 7.540 | 8.170 | 7.473 | 7.880 | 2,592,622 | +0.60(+8.24%) |
Nov 07, 2022 | 7.390 | 7.410 | 7.050 | 7.280 | 1,881,524 | +0.00(+0.00%) |
Nov 04, 2022 | 6.900 | 7.521 | 6.850 | 7.280 | 2,425,560 | +0.87(+13.57%) |
Nov 03, 2022 | 6.380 | 6.580 | 6.305 | 6.410 | 1,401,068 | -0.14(-2.14%) |
Nov 02, 2022 | 7.290 | 7.290 | 6.550 | 6.550 | 1,674,224 | -0.75(-10.27%) |