Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.641 | 5.769 | 5.123 | 5.220 | 14,235 | -0.43(-7.55%) |
Jan 30, 2023 | 5.778 | 5.847 | 5.604 | 5.646 | 1,485 | -0.34(-5.64%) |
Jan 27, 2023 | 5.965 | 5.984 | 5.622 | 5.984 | 10,147 | +0.13(+2.26%) |
Jan 26, 2023 | 6.043 | 6.043 | 5.852 | 5.852 | 12,047 | -0.04(-0.66%) |
Jan 25, 2023 | 6.464 | 6.464 | 5.671 | 5.891 | 7,262 | -0.62(-9.48%) |
Jan 24, 2023 | 6.680 | 6.680 | 6.484 | 6.508 | 6,040 | -0.09(-1.41%) |
Jan 23, 2023 | 6.689 | 6.709 | 6.577 | 6.601 | 897 | -0.19(-2.74%) |
Jan 20, 2023 | 6.533 | 6.787 | 6.533 | 6.787 | 2,306 | +0.25(+3.90%) |
Jan 19, 2023 | 7.003 | 7.012 | 6.533 | 6.533 | 9,380 | -1.14(-14.81%) |
Jan 18, 2023 | 7.639 | 7.669 | 7.551 | 7.669 | 10,382 | +0.58(+8.15%) |
Jan 17, 2023 | 7.442 | 7.442 | 6.965 | 7.091 | 981 | -0.19(-2.59%) |
Jan 13, 2023 | 7.688 | 7.688 | 7.280 | 7.280 | 1,398 | -0.63(-7.95%) |
Jan 12, 2023 | 8.031 | 8.031 | 7.848 | 7.909 | 2,534 | -0.29(-3.58%) |
Jan 11, 2023 | 8.237 | 8.335 | 7.943 | 8.203 | 8,921 | -0.14(-1.67%) |
Jan 10, 2023 | 8.342 | 8.342 | 8.342 | 8.342 | 62 | -0.06(-0.73%) |
Jan 09, 2023 | 8.736 | 8.736 | 8.403 | 8.403 | 895 | -0.11(-1.32%) |
Jan 06, 2023 | 8.705 | 8.705 | 8.516 | 8.516 | 420 | -0.15(-1.70%) |
Jan 05, 2023 | 8.824 | 8.883 | 8.663 | 8.663 | 2,723 | -0.23(-2.63%) |
Jan 04, 2023 | 8.897 | 8.897 | 8.897 | 8.897 | 417 | -0.12(-1.31%) |
Jan 03, 2023 | 9.569 | 9.569 | 9.015 | 9.015 | 1,768 | -0.22(-2.39%) |
Dec 30, 2022 | 9.304 | 9.304 | 9.236 | 9.236 | 2,595 | -0.08(-0.89%) |
Dec 29, 2022 | 9.319 | 9.319 | 9.319 | 9.319 | 38 | +0.03(+0.37%) |
Dec 28, 2022 | 9.148 | 9.285 | 9.148 | 9.285 | 120 | -0.03(-0.37%) |
Dec 27, 2022 | 8.889 | 9.319 | 8.889 | 9.319 | 1,209 | +0.50(+5.65%) |
Dec 23, 2022 | 8.782 | 8.821 | 8.762 | 8.821 | 1,305 | +0.22(+2.56%) |
Dec 22, 2022 | 8.450 | 8.889 | 8.450 | 8.601 | 1,336 | -0.05(-0.56%) |
Dec 21, 2022 | 8.650 | 8.650 | 8.650 | 8.650 | 14 | +0.07(+0.85%) |
Dec 20, 2022 | 8.108 | 8.577 | 8.108 | 8.577 | 3,140 | +0.39(+4.77%) |
Dec 19, 2022 | 8.303 | 8.372 | 8.186 | 8.186 | 3,145 | -0.21(-2.50%) |
Dec 16, 2022 | 8.762 | 8.762 | 8.396 | 8.396 | 2,100 | -0.55(-6.17%) |
Dec 15, 2022 | 9.270 | 9.378 | 8.938 | 8.948 | 11,638 | -0.30(-3.27%) |
Dec 14, 2022 | 9.514 | 9.700 | 9.197 | 9.251 | 3,974 | -0.47(-4.82%) |
Dec 13, 2022 | 9.495 | 10.14 | 9.495 | 9.720 | 14,662 | +0.73(+8.15%) |
Dec 12, 2022 | 9.397 | 9.856 | 8.607 | 8.987 | 57,004 | -0.84(-8.58%) |
Dec 09, 2022 | 8.704 | 9.886 | 8.704 | 9.831 | 103,918 | +1.22(+14.23%) |
Dec 08, 2022 | 7.639 | 8.616 | 7.619 | 8.606 | 9,125 | +1.00(+13.14%) |
Dec 07, 2022 | 9.593 | 9.602 | 7.297 | 7.606 | 5,530 | -1.88(-19.81%) |
Dec 06, 2022 | 10.98 | 11.01 | 9.475 | 9.485 | 6,497 | -1.84(-16.22%) |
Dec 05, 2022 | 11.37 | 11.37 | 11.32 | 11.32 | 645 | -0.21(-1.86%) |
Dec 02, 2022 | 11.62 | 11.69 | 11.32 | 11.54 | 2,971 | -0.18(-1.50%) |
Dec 01, 2022 | 11.80 | 11.80 | 11.71 | 11.71 | 103 | -0.02(-0.17%) |
Nov 30, 2022 | 11.76 | 11.77 | 11.73 | 11.73 | 1,656 | -0.09(-0.74%) |
Nov 29, 2022 | 11.85 | 11.85 | 11.82 | 11.82 | 721 | -0.09(-0.74%) |
Nov 28, 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 2 | +0.07(+0.58%) |
Nov 25, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 102 | +0.02(+0.14%) |
Nov 23, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 102 | +0.00(+0.03%) |
Nov 22, 2022 | 11.88 | 11.88 | 11.82 | 11.82 | 108 | -0.06(-0.53%) |
Nov 21, 2022 | 12.01 | 12.01 | 11.88 | 11.88 | 408 | -0.00(-0.04%) |
Nov 18, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | -0.01(-0.12%) |
Nov 17, 2022 | 12.00 | 12.01 | 11.90 | 11.90 | 1,031 | +0.00(+0.00%) |
Nov 16, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 78 | +0.04(+0.33%) |
Nov 15, 2022 | 11.82 | 11.86 | 11.82 | 11.86 | 199 | -0.43(-3.50%) |
Nov 14, 2022 | 12.35 | 12.35 | 12.17 | 12.29 | 1,583 | -0.17(-1.37%) |
Nov 11, 2022 | 12.46 | 12.47 | 12.34 | 12.46 | 6,457 | +0.61(+5.15%) |
Nov 10, 2022 | 11.88 | 11.92 | 11.85 | 11.85 | 1,570 | -0.70(-5.60%) |
Nov 09, 2022 | 12.57 | 12.57 | 11.80 | 12.56 | 1,803 | -0.32(-2.47%) |
Nov 08, 2022 | 12.93 | 13.20 | 12.87 | 12.87 | 2,700 | -0.41(-3.05%) |
Nov 07, 2022 | 13.69 | 13.69 | 13.28 | 13.28 | 749 | -1.19(-8.23%) |
Nov 04, 2022 | 14.42 | 14.47 | 14.34 | 14.47 | 5,740 | -0.28(-1.89%) |
Nov 03, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 18 | -0.51(-3.33%) |
Nov 02, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 9 | +0.00(+0.00%) |