Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.61 | 12.44 | 11.61 | 12.31 | 724,218 | +0.71(+6.10%) |
Jan 30, 2023 | 11.95 | 12.33 | 11.60 | 11.61 | 1,279,644 | -0.56(-4.61%) |
Jan 27, 2023 | 12.58 | 12.76 | 12.16 | 12.17 | 452,063 | -0.54(-4.22%) |
Jan 26, 2023 | 12.98 | 13.01 | 12.61 | 12.70 | 627,605 | -0.14(-1.07%) |
Jan 25, 2023 | 12.00 | 12.91 | 11.93 | 12.84 | 1,015,664 | +0.48(+3.84%) |
Jan 24, 2023 | 12.46 | 12.61 | 12.17 | 12.36 | 875,048 | -0.05(-0.37%) |
Jan 23, 2023 | 12.66 | 12.83 | 12.24 | 12.41 | 1,275,779 | -0.16(-1.24%) |
Jan 20, 2023 | 11.83 | 12.73 | 11.49 | 12.57 | 1,673,001 | +0.79(+6.67%) |
Jan 19, 2023 | 11.15 | 11.85 | 10.79 | 11.78 | 1,854,513 | +0.45(+3.95%) |
Jan 18, 2023 | 12.92 | 13.02 | 11.26 | 11.33 | 2,940,502 | -1.24(-9.88%) |
Jan 17, 2023 | 11.85 | 12.66 | 11.71 | 12.57 | 1,589,846 | +0.66(+5.52%) |
Jan 13, 2023 | 11.64 | 12.20 | 11.43 | 11.92 | 1,198,528 | +0.17(+1.48%) |
Jan 12, 2023 | 11.29 | 11.81 | 10.87 | 11.74 | 1,334,575 | +0.42(+3.71%) |
Jan 11, 2023 | 10.64 | 11.38 | 10.63 | 11.32 | 1,518,155 | +0.74(+6.99%) |
Jan 10, 2023 | 10.55 | 10.60 | 10.14 | 10.58 | 827,627 | +0.16(+1.58%) |
Jan 09, 2023 | 10.22 | 10.47 | 10.01 | 10.42 | 1,029,935 | +0.27(+2.70%) |
Jan 06, 2023 | 9.687 | 10.37 | 9.687 | 10.14 | 1,717,419 | +0.49(+5.11%) |
Jan 05, 2023 | 8.956 | 9.732 | 8.892 | 9.650 | 1,072,516 | +0.61(+6.77%) |
Jan 04, 2023 | 8.745 | 9.065 | 8.654 | 9.038 | 679,233 | +0.31(+3.56%) |
Jan 03, 2023 | 8.864 | 9.111 | 8.663 | 8.727 | 706,450 | -0.16(-1.85%) |
Dec 30, 2022 | 8.764 | 9.038 | 8.709 | 8.892 | 486,433 | +0.11(+1.25%) |
Dec 29, 2022 | 8.864 | 9.047 | 8.608 | 8.782 | 770,219 | -0.02(-0.21%) |
Dec 28, 2022 | 8.499 | 8.910 | 8.398 | 8.800 | 929,436 | +0.25(+2.88%) |
Dec 27, 2022 | 8.462 | 8.581 | 8.325 | 8.554 | 464,883 | +0.07(+0.86%) |
Dec 23, 2022 | 8.197 | 8.490 | 8.042 | 8.480 | 686,061 | +0.30(+3.69%) |
Dec 22, 2022 | 8.142 | 8.206 | 7.932 | 8.179 | 450,530 | +0.04(+0.45%) |
Dec 21, 2022 | 7.676 | 8.225 | 7.676 | 8.142 | 1,190,980 | +0.31(+3.97%) |
Dec 20, 2022 | 7.347 | 7.982 | 7.256 | 7.832 | 939,691 | +0.56(+7.66%) |
Dec 19, 2022 | 6.845 | 7.302 | 6.781 | 7.274 | 398,966 | +0.26(+3.65%) |
Dec 16, 2022 | 7.009 | 7.128 | 6.954 | 7.018 | 449,064 | -0.01(-0.13%) |
Dec 15, 2022 | 6.963 | 7.046 | 6.872 | 7.027 | 377,039 | +0.02(+0.26%) |
Dec 14, 2022 | 6.900 | 7.046 | 6.826 | 7.009 | 559,767 | +0.05(+0.66%) |
Dec 13, 2022 | 7.256 | 7.256 | 6.936 | 6.963 | 571,845 | -0.13(-1.80%) |
Dec 12, 2022 | 6.881 | 7.110 | 6.854 | 7.091 | 567,501 | +0.29(+4.30%) |
Dec 09, 2022 | 6.900 | 6.909 | 6.694 | 6.799 | 383,810 | -0.06(-0.93%) |
Dec 08, 2022 | 7.329 | 7.411 | 6.836 | 6.863 | 499,469 | -0.40(-5.53%) |
Dec 07, 2022 | 6.945 | 7.283 | 6.863 | 7.265 | 571,334 | +0.29(+4.19%) |
Dec 06, 2022 | 7.055 | 7.055 | 6.790 | 6.973 | 458,474 | -0.01(-0.13%) |
Dec 05, 2022 | 7.466 | 7.466 | 6.982 | 6.982 | 505,768 | -0.53(-7.06%) |
Dec 02, 2022 | 7.356 | 7.594 | 7.356 | 7.512 | 809,872 | +0.08(+1.11%) |
Dec 01, 2022 | 7.439 | 7.479 | 7.238 | 7.430 | 507,598 | +0.03(+0.37%) |
Nov 30, 2022 | 7.329 | 7.402 | 7.110 | 7.402 | 429,930 | +0.16(+2.27%) |
Nov 29, 2022 | 7.256 | 7.347 | 7.128 | 7.238 | 439,949 | +0.06(+0.89%) |
Nov 28, 2022 | 7.082 | 7.219 | 6.954 | 7.174 | 418,408 | +0.09(+1.29%) |
Nov 25, 2022 | 6.963 | 7.110 | 6.909 | 7.082 | 345,920 | +0.19(+2.79%) |
Nov 23, 2022 | 6.644 | 6.918 | 6.397 | 6.890 | 358,255 | +0.19(+2.86%) |
Nov 22, 2022 | 6.735 | 6.753 | 6.598 | 6.698 | 321,540 | +0.05(+0.69%) |
Nov 21, 2022 | 6.726 | 6.726 | 6.415 | 6.653 | 310,315 | -0.01(-0.14%) |
Nov 18, 2022 | 6.507 | 6.680 | 6.507 | 6.662 | 295,335 | +0.07(+1.11%) |
Nov 17, 2022 | 6.680 | 6.708 | 6.516 | 6.589 | 550,483 | -0.17(-2.57%) |
Nov 16, 2022 | 6.836 | 6.900 | 6.680 | 6.762 | 482,524 | -0.13(-1.86%) |
Nov 15, 2022 | 7.165 | 7.165 | 6.863 | 6.890 | 559,055 | -0.13(-1.82%) |
Nov 14, 2022 | 6.991 | 7.066 | 6.927 | 7.018 | 463,736 | +0.01(+0.13%) |
Nov 11, 2022 | 6.845 | 7.064 | 6.836 | 7.009 | 318,795 | +0.24(+3.51%) |
Nov 10, 2022 | 6.900 | 6.984 | 6.713 | 6.772 | 512,214 | -0.01(-0.13%) |
Nov 09, 2022 | 7.055 | 7.119 | 6.735 | 6.781 | 663,347 | -0.27(-3.89%) |
Nov 08, 2022 | 7.155 | 7.258 | 6.854 | 7.055 | 756,939 | -0.05(-0.64%) |
Nov 07, 2022 | 7.338 | 7.384 | 7.082 | 7.101 | 477,599 | -0.20(-2.75%) |
Nov 04, 2022 | 7.320 | 7.411 | 7.146 | 7.302 | 275,470 | +0.12(+1.65%) |
Nov 03, 2022 | 6.881 | 7.343 | 6.844 | 7.183 | 431,434 | +0.02(+0.26%) |
Nov 02, 2022 | 7.512 | 7.512 | 7.165 | 7.165 | 508,747 | -0.32(-4.27%) |