Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.92 | 17.53 | 16.90 | 17.24 | 1,268,683 | +0.42(+2.50%) |
Jan 30, 2023 | 16.64 | 17.02 | 16.34 | 16.82 | 1,267,660 | -0.27(-1.58%) |
Jan 27, 2023 | 16.58 | 17.23 | 16.58 | 17.09 | 1,130,718 | +0.42(+2.52%) |
Jan 26, 2023 | 16.94 | 17.16 | 16.39 | 16.67 | 1,298,224 | -0.13(-0.77%) |
Jan 25, 2023 | 16.55 | 17.17 | 16.55 | 16.80 | 971,506 | -0.02(-0.12%) |
Jan 24, 2023 | 17.08 | 17.54 | 16.77 | 16.82 | 1,290,259 | -0.48(-2.77%) |
Jan 23, 2023 | 17.28 | 17.61 | 17.01 | 17.30 | 3,524,565 | +0.38(+2.25%) |
Jan 20, 2023 | 16.75 | 17.34 | 16.54 | 16.92 | 1,735,289 | +0.10(+0.59%) |
Jan 19, 2023 | 16.56 | 16.89 | 15.91 | 16.82 | 2,377,182 | +0.18(+1.08%) |
Jan 18, 2023 | 17.50 | 17.71 | 16.57 | 16.64 | 2,409,350 | -0.79(-4.53%) |
Jan 17, 2023 | 18.20 | 18.20 | 17.28 | 17.43 | 1,550,952 | -0.80(-4.39%) |
Jan 13, 2023 | 18.08 | 18.35 | 17.42 | 18.23 | 3,381,148 | -0.05(-0.27%) |
Jan 12, 2023 | 17.70 | 18.60 | 17.32 | 18.28 | 4,320,820 | +0.64(+3.63%) |
Jan 11, 2023 | 17.77 | 18.67 | 17.06 | 17.64 | 6,997,296 | +0.39(+2.26%) |
Jan 10, 2023 | 15.10 | 17.79 | 14.46 | 17.25 | 49,393,600 | +8.61(+99.65%) |
Jan 09, 2023 | 8.610 | 8.880 | 8.490 | 8.640 | 886,206 | +0.18(+2.13%) |
Jan 06, 2023 | 8.450 | 8.590 | 8.030 | 8.460 | 746,376 | +0.03(+0.36%) |
Jan 05, 2023 | 8.290 | 8.550 | 8.020 | 8.430 | 2,098,904 | -0.02(-0.24%) |
Jan 04, 2023 | 8.490 | 8.610 | 8.390 | 8.450 | 960,818 | +0.12(+1.44%) |
Jan 03, 2023 | 8.440 | 8.630 | 8.230 | 8.330 | 881,568 | +0.00(+0.00%) |
Dec 30, 2022 | 8.150 | 8.350 | 8.030 | 8.330 | 916,478 | +0.06(+0.73%) |
Dec 29, 2022 | 7.900 | 8.295 | 7.900 | 8.270 | 890,307 | +0.48(+6.16%) |
Dec 28, 2022 | 8.050 | 8.140 | 7.790 | 7.790 | 737,930 | -0.23(-2.87%) |
Dec 27, 2022 | 7.960 | 8.090 | 7.720 | 8.020 | 588,312 | +0.09(+1.13%) |
Dec 23, 2022 | 8.030 | 8.065 | 7.870 | 7.930 | 478,089 | -0.14(-1.73%) |
Dec 22, 2022 | 8.080 | 8.160 | 7.840 | 8.070 | 833,816 | -0.12(-1.47%) |
Dec 21, 2022 | 7.820 | 8.215 | 7.790 | 8.190 | 1,236,200 | +0.48(+6.23%) |
Dec 20, 2022 | 8.250 | 8.310 | 7.660 | 7.710 | 3,142,320 | -0.61(-7.33%) |
Dec 19, 2022 | 8.460 | 8.580 | 8.270 | 8.320 | 851,654 | -0.18(-2.12%) |
Dec 16, 2022 | 8.490 | 8.595 | 8.395 | 8.500 | 2,282,297 | -0.09(-1.05%) |
Dec 15, 2022 | 8.740 | 8.740 | 8.470 | 8.590 | 1,265,031 | -0.35(-3.91%) |
Dec 14, 2022 | 9.120 | 9.200 | 8.860 | 8.940 | 1,286,265 | -0.23(-2.51%) |
Dec 13, 2022 | 9.160 | 9.316 | 8.810 | 9.170 | 1,417,404 | +0.46(+5.28%) |
Dec 12, 2022 | 8.540 | 8.710 | 8.330 | 8.710 | 1,042,548 | +0.22(+2.59%) |
Dec 09, 2022 | 8.520 | 8.890 | 8.450 | 8.490 | 1,897,494 | -0.07(-0.82%) |
Dec 08, 2022 | 8.380 | 8.720 | 8.250 | 8.560 | 1,125,846 | +0.23(+2.76%) |
Dec 07, 2022 | 8.320 | 8.500 | 8.235 | 8.330 | 1,002,081 | -0.11(-1.30%) |
Dec 06, 2022 | 8.890 | 8.900 | 8.240 | 8.440 | 1,662,699 | -0.50(-5.59%) |
Dec 05, 2022 | 8.790 | 9.280 | 8.650 | 8.940 | 1,788,624 | +0.07(+0.79%) |
Dec 02, 2022 | 8.650 | 8.920 | 8.410 | 8.870 | 1,862,614 | +0.08(+0.91%) |
Dec 01, 2022 | 8.420 | 8.940 | 8.210 | 8.790 | 1,669,852 | +0.45(+5.40%) |
Nov 30, 2022 | 8.000 | 8.360 | 7.945 | 8.340 | 1,385,771 | +0.37(+4.64%) |
Nov 29, 2022 | 8.100 | 8.243 | 7.895 | 7.970 | 1,228,785 | -0.18(-2.21%) |
Nov 28, 2022 | 8.100 | 8.250 | 8.050 | 8.150 | 1,993,574 | +0.00(+0.00%) |
Nov 25, 2022 | 8.220 | 8.370 | 8.050 | 8.150 | 554,831 | -0.10(-1.21%) |
Nov 23, 2022 | 7.970 | 8.335 | 7.910 | 8.250 | 2,186,099 | +0.27(+3.38%) |
Nov 22, 2022 | 7.960 | 8.270 | 7.770 | 7.980 | 4,186,201 | -0.02(-0.25%) |
Nov 21, 2022 | 7.680 | 9.600 | 7.650 | 8.000 | 32,009,640 | +1.98(+32.89%) |
Nov 18, 2022 | 6.030 | 6.075 | 5.935 | 6.020 | 1,827,299 | +0.07(+1.18%) |
Nov 17, 2022 | 6.160 | 6.160 | 5.845 | 5.950 | 1,612,520 | -0.33(-5.25%) |
Nov 16, 2022 | 6.750 | 6.790 | 6.130 | 6.280 | 1,439,573 | -0.69(-9.90%) |
Nov 15, 2022 | 6.530 | 7.250 | 6.440 | 6.970 | 1,610,556 | +0.07(+1.01%) |
Nov 14, 2022 | 7.260 | 7.310 | 6.890 | 6.900 | 1,355,873 | -0.43(-5.87%) |
Nov 11, 2022 | 7.010 | 7.385 | 6.970 | 7.330 | 1,684,141 | +0.36(+5.16%) |
Nov 10, 2022 | 6.480 | 6.985 | 6.405 | 6.970 | 2,303,029 | +0.91(+15.02%) |
Nov 09, 2022 | 6.100 | 6.105 | 5.780 | 6.060 | 2,100,201 | -0.13(-2.10%) |
Nov 08, 2022 | 6.380 | 6.515 | 6.170 | 6.190 | 1,624,826 | -0.18(-2.83%) |
Nov 07, 2022 | 6.300 | 6.440 | 6.130 | 6.370 | 1,190,758 | +0.11(+1.68%) |
Nov 04, 2022 | 6.270 | 6.305 | 5.880 | 6.265 | 1,972,877 | +0.09(+1.54%) |
Nov 03, 2022 | 6.150 | 6.400 | 6.070 | 6.170 | 1,656,680 | -0.13(-2.06%) |
Nov 02, 2022 | 6.500 | 6.300 | 2,423,183 | -0.60(-8.70%) |