Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.60 | 16.20 | 14.02 | 14.60 | 19,026 | -0.95(-6.11%) |
Jan 30, 2023 | 16.80 | 16.80 | 13.90 | 15.55 | 25,039 | -1.25(-7.43%) |
Jan 27, 2023 | 16.40 | 18.30 | 16.15 | 16.79 | 43,321 | +0.32(+1.93%) |
Jan 26, 2023 | 15.00 | 16.80 | 14.84 | 16.48 | 24,696 | +1.67(+11.25%) |
Jan 25, 2023 | 14.80 | 15.18 | 13.82 | 14.81 | 7,633 | +0.10(+0.68%) |
Jan 24, 2023 | 14.80 | 15.60 | 14.24 | 14.71 | 17,605 | -0.23(-1.54%) |
Jan 23, 2023 | 13.50 | 16.73 | 12.60 | 14.94 | 60,547 | +1.64(+12.33%) |
Jan 20, 2023 | 13.50 | 13.50 | 12.40 | 13.30 | 19,943 | -0.30(-2.21%) |
Jan 19, 2023 | 15.00 | 16.40 | 10.12 | 13.60 | 180,534 | -2.38(-14.91%) |
Jan 18, 2023 | 20.60 | 21.82 | 15.98 | 15.98 | 163,814 | -5.22(-24.60%) |
Jan 17, 2023 | 19.20 | 23.85 | 19.20 | 21.20 | 131,661 | +2.64(+14.21%) |
Jan 13, 2023 | 16.62 | 19.41 | 15.40 | 18.56 | 100,859 | +2.16(+13.18%) |
Jan 12, 2023 | 11.80 | 16.40 | 11.59 | 16.40 | 173,227 | +3.96(+31.83%) |
Jan 11, 2023 | 11.20 | 13.36 | 10.00 | 12.44 | 464,654 | +3.25(+35.42%) |
Jan 10, 2023 | 8.800 | 9.822 | 8.224 | 9.186 | 155,520 | +0.05(+0.59%) |
Jan 09, 2023 | 9.800 | 11.60 | 9.130 | 9.132 | 45,574 | -0.31(-3.26%) |
Jan 06, 2023 | 8.400 | 10.00 | 7.768 | 9.440 | 64,494 | +1.91(+25.40%) |
Jan 05, 2023 | 7.800 | 7.800 | 7.200 | 7.528 | 21,022 | -0.05(-0.66%) |
Jan 04, 2023 | 6.030 | 7.580 | 6.030 | 7.578 | 15,249 | +1.38(+22.23%) |
Jan 03, 2023 | 6.048 | 6.400 | 5.850 | 6.200 | 14,008 | +0.19(+3.23%) |
Dec 30, 2022 | 5.800 | 6.200 | 5.702 | 6.006 | 22,449 | -0.00(-0.03%) |
Dec 29, 2022 | 5.600 | 6.200 | 5.328 | 6.008 | 29,039 | +0.57(+10.56%) |
Dec 28, 2022 | 5.630 | 5.900 | 5.200 | 5.434 | 34,252 | -0.27(-4.67%) |
Dec 27, 2022 | 5.962 | 6.350 | 5.630 | 5.700 | 14,563 | -0.32(-5.28%) |
Dec 23, 2022 | 6.200 | 6.398 | 5.626 | 6.018 | 10,861 | -0.18(-2.97%) |
Dec 22, 2022 | 7.000 | 7.000 | 5.644 | 6.202 | 10,832 | -0.34(-5.14%) |
Dec 21, 2022 | 6.200 | 6.800 | 6.200 | 6.538 | 10,093 | +0.32(+5.15%) |
Dec 20, 2022 | 6.400 | 6.516 | 6.016 | 6.218 | 5,856 | +0.01(+0.13%) |
Dec 19, 2022 | 6.208 | 6.798 | 5.688 | 6.210 | 19,456 | -0.19(-2.97%) |
Dec 16, 2022 | 6.600 | 7.000 | 6.186 | 6.400 | 10,110 | -0.20(-3.03%) |
Dec 15, 2022 | 6.200 | 6.988 | 6.120 | 6.600 | 6,543 | +0.30(+4.76%) |
Dec 14, 2022 | 6.510 | 6.816 | 6.204 | 6.300 | 11,732 | +0.10(+1.61%) |
Dec 13, 2022 | 6.512 | 7.000 | 6.120 | 6.200 | 15,714 | -0.50(-7.44%) |
Dec 12, 2022 | 7.340 | 7.552 | 6.502 | 6.698 | 17,938 | -0.44(-6.19%) |
Dec 09, 2022 | 7.378 | 7.500 | 7.110 | 7.140 | 11,306 | -0.23(-3.09%) |
Dec 08, 2022 | 7.600 | 7.600 | 7.206 | 7.368 | 3,666 | +0.02(+0.27%) |
Dec 07, 2022 | 7.354 | 7.658 | 7.200 | 7.348 | 7,395 | -0.19(-2.57%) |
Dec 06, 2022 | 7.400 | 7.746 | 7.220 | 7.542 | 5,374 | -0.08(-1.05%) |
Dec 05, 2022 | 7.690 | 8.200 | 7.510 | 7.622 | 15,824 | +0.02(+0.24%) |
Dec 02, 2022 | 7.200 | 7.780 | 7.120 | 7.604 | 5,603 | +0.32(+4.42%) |
Dec 01, 2022 | 7.800 | 7.810 | 7.104 | 7.282 | 15,212 | -0.02(-0.30%) |
Nov 30, 2022 | 7.600 | 7.998 | 7.210 | 7.304 | 16,584 | -0.46(-5.97%) |
Nov 29, 2022 | 7.800 | 8.000 | 7.520 | 7.768 | 4,098 | +0.17(+2.21%) |
Nov 28, 2022 | 7.744 | 8.000 | 7.474 | 7.600 | 12,193 | -0.40(-4.95%) |
Nov 25, 2022 | 7.798 | 8.200 | 7.744 | 7.996 | 5,754 | -0.00(-0.05%) |
Nov 23, 2022 | 8.000 | 8.200 | 7.744 | 8.000 | 4,687 | +0.20(+2.56%) |
Nov 22, 2022 | 9.000 | 9.000 | 7.600 | 7.800 | 22,571 | -1.10(-12.38%) |
Nov 21, 2022 | 9.600 | 9.600 | 8.800 | 8.902 | 5,017 | -0.58(-6.08%) |
Nov 18, 2022 | 10.30 | 10.30 | 9.246 | 9.478 | 7,066 | -0.66(-6.53%) |
Nov 17, 2022 | 9.200 | 11.00 | 9.200 | 10.14 | 15,960 | +0.34(+3.49%) |
Nov 16, 2022 | 8.560 | 9.922 | 8.560 | 9.798 | 23,170 | +1.00(+11.37%) |
Nov 15, 2022 | 8.000 | 9.200 | 8.000 | 8.798 | 18,490 | +0.79(+9.89%) |
Nov 14, 2022 | 7.500 | 8.400 | 7.500 | 8.006 | 16,792 | +0.41(+5.34%) |
Nov 11, 2022 | 7.400 | 7.774 | 7.210 | 7.600 | 20,591 | +0.20(+2.65%) |
Nov 10, 2022 | 7.800 | 8.000 | 7.354 | 7.404 | 11,927 | -0.35(-4.54%) |
Nov 09, 2022 | 8.380 | 8.400 | 7.630 | 7.756 | 18,316 | -0.58(-7.00%) |
Nov 08, 2022 | 8.662 | 8.998 | 8.054 | 8.340 | 19,845 | -0.52(-5.89%) |
Nov 07, 2022 | 9.400 | 9.420 | 8.800 | 8.862 | 9,208 | -0.56(-5.92%) |
Nov 04, 2022 | 12.00 | 12.00 | 8.800 | 9.420 | 74,899 | -2.97(-23.98%) |
Nov 03, 2022 | 11.99 | 12.60 | 11.99 | 12.39 | 4,470 | +0.49(+4.12%) |
Nov 02, 2022 | 12.20 | 12.47 | 11.80 | 11.90 | 8,173 | +0.05(+0.42%) |