Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.22 | 10.88 | 10.22 | 10.82 | 147,164 | +0.70(+6.92%) |
Jan 30, 2023 | 10.51 | 10.51 | 10.03 | 10.12 | 199,908 | -0.56(-5.24%) |
Jan 27, 2023 | 10.80 | 11.26 | 10.49 | 10.68 | 184,738 | -0.32(-2.91%) |
Jan 26, 2023 | 10.43 | 11.22 | 10.00 | 11.00 | 348,795 | +0.50(+4.76%) |
Jan 25, 2023 | 10.01 | 10.56 | 9.600 | 10.50 | 137,120 | +0.45(+4.48%) |
Jan 24, 2023 | 9.280 | 10.24 | 9.227 | 10.05 | 154,185 | +0.62(+6.57%) |
Jan 23, 2023 | 9.070 | 9.535 | 9.020 | 9.430 | 146,531 | +0.41(+4.55%) |
Jan 20, 2023 | 8.590 | 9.100 | 8.550 | 9.020 | 100,330 | +0.52(+6.12%) |
Jan 19, 2023 | 8.960 | 8.960 | 8.500 | 8.500 | 96,853 | -0.42(-4.71%) |
Jan 18, 2023 | 9.500 | 9.520 | 8.870 | 8.920 | 144,784 | -0.43(-4.60%) |
Jan 17, 2023 | 9.450 | 9.590 | 9.000 | 9.350 | 102,886 | -0.10(-1.06%) |
Jan 13, 2023 | 8.760 | 9.580 | 8.760 | 9.450 | 100,939 | +0.54(+6.06%) |
Jan 12, 2023 | 9.060 | 9.060 | 8.520 | 8.910 | 122,370 | -0.06(-0.67%) |
Jan 11, 2023 | 8.600 | 8.990 | 8.450 | 8.970 | 148,314 | +0.44(+5.16%) |
Jan 10, 2023 | 8.110 | 8.700 | 8.110 | 8.530 | 121,249 | +0.43(+5.31%) |
Jan 09, 2023 | 7.780 | 8.235 | 7.749 | 8.100 | 131,003 | +0.56(+7.43%) |
Jan 06, 2023 | 7.220 | 7.560 | 7.115 | 7.540 | 76,463 | +0.39(+5.45%) |
Jan 05, 2023 | 7.250 | 7.354 | 7.060 | 7.150 | 67,830 | -0.22(-2.99%) |
Jan 04, 2023 | 7.490 | 7.638 | 7.190 | 7.370 | 105,575 | -0.05(-0.67%) |
Jan 03, 2023 | 7.290 | 7.440 | 7.180 | 7.420 | 113,266 | +0.31(+4.36%) |
Dec 30, 2022 | 7.090 | 7.282 | 6.850 | 7.110 | 191,632 | -0.15(-2.07%) |
Dec 29, 2022 | 6.850 | 7.320 | 6.850 | 7.260 | 143,263 | +0.42(+6.14%) |
Dec 28, 2022 | 6.580 | 6.910 | 6.578 | 6.840 | 151,309 | +0.16(+2.40%) |
Dec 27, 2022 | 7.340 | 7.400 | 6.660 | 6.680 | 192,415 | -0.77(-10.34%) |
Dec 23, 2022 | 7.380 | 7.490 | 7.280 | 7.450 | 98,263 | -0.07(-0.93%) |
Dec 22, 2022 | 7.740 | 7.780 | 7.280 | 7.520 | 173,082 | -0.55(-6.82%) |
Dec 21, 2022 | 8.030 | 8.270 | 7.900 | 8.070 | 120,387 | +0.01(+0.12%) |
Dec 20, 2022 | 7.850 | 8.210 | 7.670 | 8.060 | 193,696 | +0.05(+0.62%) |
Dec 19, 2022 | 8.240 | 8.240 | 7.750 | 8.010 | 316,867 | -0.25(-3.03%) |
Dec 16, 2022 | 8.210 | 8.410 | 8.030 | 8.260 | 328,697 | -0.05(-0.60%) |
Dec 15, 2022 | 8.530 | 8.770 | 8.100 | 8.310 | 307,148 | -0.58(-6.52%) |
Dec 14, 2022 | 9.200 | 9.250 | 8.670 | 8.890 | 316,920 | -0.34(-3.68%) |
Dec 13, 2022 | 9.500 | 9.650 | 9.030 | 9.230 | 197,071 | -0.04(-0.43%) |
Dec 12, 2022 | 9.170 | 9.410 | 8.850 | 9.270 | 228,142 | +0.08(+0.87%) |
Dec 09, 2022 | 9.340 | 9.490 | 9.160 | 9.190 | 138,257 | -0.04(-0.43%) |
Dec 08, 2022 | 9.240 | 9.360 | 9.110 | 9.230 | 108,042 | +0.00(+0.00%) |
Dec 07, 2022 | 8.800 | 9.430 | 8.780 | 9.230 | 143,694 | +0.40(+4.53%) |
Dec 06, 2022 | 9.600 | 9.600 | 8.780 | 8.830 | 278,556 | -0.80(-8.31%) |
Dec 05, 2022 | 9.950 | 9.950 | 9.570 | 9.630 | 113,434 | -0.22(-2.23%) |
Dec 02, 2022 | 9.580 | 9.960 | 9.510 | 9.850 | 74,679 | +0.06(+0.61%) |
Dec 01, 2022 | 9.870 | 9.970 | 9.650 | 9.790 | 73,919 | -0.08(-0.81%) |
Nov 30, 2022 | 9.390 | 9.900 | 9.370 | 9.870 | 159,244 | +0.58(+6.24%) |
Nov 29, 2022 | 8.970 | 9.380 | 8.826 | 9.290 | 154,042 | +0.39(+4.38%) |
Nov 28, 2022 | 9.230 | 9.440 | 8.800 | 8.900 | 143,184 | -0.32(-3.47%) |
Nov 25, 2022 | 9.370 | 9.370 | 9.090 | 9.220 | 91,712 | -0.15(-1.60%) |
Nov 23, 2022 | 9.480 | 9.600 | 9.120 | 9.370 | 187,295 | +0.07(+0.75%) |
Nov 22, 2022 | 9.210 | 9.410 | 8.830 | 9.300 | 141,673 | +0.13(+1.42%) |
Nov 21, 2022 | 9.030 | 9.240 | 8.790 | 9.170 | 148,316 | +0.14(+1.55%) |
Nov 18, 2022 | 9.500 | 9.660 | 8.970 | 9.030 | 174,225 | -0.46(-4.85%) |
Nov 17, 2022 | 9.010 | 10.00 | 8.955 | 9.490 | 329,902 | +0.48(+5.33%) |
Nov 16, 2022 | 9.510 | 9.520 | 9.000 | 9.010 | 382,530 | -0.49(-5.16%) |
Nov 15, 2022 | 9.010 | 10.39 | 9.000 | 9.500 | 1,355,945 | -1.39(-12.76%) |
Nov 14, 2022 | 11.51 | 11.51 | 10.80 | 10.89 | 178,604 | -0.71(-6.12%) |
Nov 11, 2022 | 11.63 | 11.85 | 10.67 | 11.60 | 317,951 | +0.08(+0.69%) |
Nov 10, 2022 | 12.00 | 12.50 | 11.37 | 11.52 | 409,440 | +0.11(+0.96%) |
Nov 09, 2022 | 11.37 | 11.98 | 10.88 | 11.41 | 335,984 | +0.04(+0.35%) |
Nov 08, 2022 | 9.560 | 11.88 | 9.420 | 11.37 | 1,661,985 | +2.73(+31.60%) |
Nov 07, 2022 | 8.580 | 8.760 | 8.250 | 8.640 | 172,546 | +0.19(+2.25%) |
Nov 04, 2022 | 8.290 | 8.470 | 7.950 | 8.450 | 106,939 | +0.45(+5.62%) |
Nov 03, 2022 | 7.820 | 8.090 | 7.620 | 8.000 | 107,485 | +0.16(+2.04%) |
Nov 02, 2022 | 8.430 | 8.600 | 7.800 | 7.840 | 161,471 | -0.63(-7.44%) |