Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.500 | 9.885 | 9.450 | 9.860 | 3,048,485 | +0.43(+4.56%) |
Jan 30, 2023 | 9.710 | 9.970 | 9.310 | 9.430 | 4,101,325 | -0.43(-4.36%) |
Jan 27, 2023 | 9.550 | 10.17 | 9.450 | 9.860 | 3,646,024 | +0.29(+3.03%) |
Jan 26, 2023 | 10.06 | 10.18 | 9.280 | 9.570 | 3,430,887 | -0.23(-2.35%) |
Jan 25, 2023 | 9.590 | 9.990 | 9.090 | 9.800 | 3,389,785 | -0.14(-1.41%) |
Jan 24, 2023 | 10.70 | 10.79 | 9.860 | 9.940 | 4,046,219 | -0.81(-7.53%) |
Jan 23, 2023 | 10.30 | 10.87 | 10.18 | 10.75 | 3,314,621 | +0.53(+5.19%) |
Jan 20, 2023 | 10.05 | 10.23 | 9.811 | 10.22 | 3,284,037 | +0.33(+3.34%) |
Jan 19, 2023 | 10.00 | 10.08 | 9.500 | 9.890 | 4,006,731 | -0.39(-3.79%) |
Jan 18, 2023 | 10.48 | 11.00 | 10.11 | 10.28 | 4,885,086 | -0.09(-0.87%) |
Jan 17, 2023 | 9.850 | 10.53 | 9.505 | 10.37 | 5,603,999 | +0.52(+5.28%) |
Jan 13, 2023 | 8.990 | 9.950 | 8.950 | 9.850 | 5,188,621 | +0.71(+7.77%) |
Jan 12, 2023 | 9.180 | 9.330 | 8.460 | 9.140 | 5,608,493 | +0.06(+0.66%) |
Jan 11, 2023 | 8.410 | 9.340 | 8.350 | 9.080 | 13,871,141 | +0.13(+1.45%) |
Jan 10, 2023 | 8.730 | 9.400 | 8.480 | 8.950 | 9,959,042 | +0.81(+9.95%) |
Jan 09, 2023 | 7.790 | 8.455 | 7.750 | 8.140 | 6,478,104 | +0.58(+7.67%) |
Jan 06, 2023 | 7.910 | 7.910 | 7.420 | 7.560 | 5,762,164 | -0.23(-2.95%) |
Jan 05, 2023 | 8.540 | 8.550 | 7.475 | 7.790 | 6,373,637 | -0.75(-8.78%) |
Jan 04, 2023 | 8.520 | 8.690 | 8.260 | 8.540 | 2,700,825 | +0.09(+1.07%) |
Jan 03, 2023 | 9.200 | 9.350 | 8.350 | 8.450 | 3,796,392 | -0.49(-5.48%) |
Dec 30, 2022 | 8.600 | 9.010 | 8.501 | 8.940 | 1,998,063 | +0.12(+1.36%) |
Dec 29, 2022 | 8.480 | 8.950 | 8.160 | 8.820 | 3,156,974 | +0.48(+5.76%) |
Dec 28, 2022 | 8.660 | 8.860 | 8.310 | 8.340 | 2,957,359 | -0.29(-3.36%) |
Dec 27, 2022 | 9.280 | 9.280 | 8.580 | 8.630 | 2,912,706 | -0.68(-7.30%) |
Dec 23, 2022 | 9.490 | 9.550 | 9.130 | 9.310 | 2,044,216 | -0.24(-2.51%) |
Dec 22, 2022 | 9.970 | 10.05 | 9.250 | 9.550 | 2,722,307 | -0.58(-5.73%) |
Dec 21, 2022 | 10.12 | 10.29 | 9.680 | 10.13 | 2,325,785 | +0.07(+0.70%) |
Dec 20, 2022 | 9.790 | 10.29 | 9.501 | 10.06 | 2,169,803 | +0.13(+1.31%) |
Dec 19, 2022 | 10.90 | 10.94 | 9.870 | 9.930 | 3,334,029 | -1.06(-9.65%) |
Dec 16, 2022 | 11.06 | 11.49 | 10.79 | 10.99 | 2,861,735 | -0.23(-2.05%) |
Dec 15, 2022 | 11.31 | 11.70 | 11.05 | 11.22 | 1,779,702 | -0.41(-3.53%) |
Dec 14, 2022 | 11.22 | 11.79 | 11.22 | 11.63 | 3,269,698 | +0.32(+2.83%) |
Dec 13, 2022 | 11.44 | 11.74 | 11.01 | 11.31 | 2,726,139 | +0.57(+5.31%) |
Dec 12, 2022 | 10.52 | 11.00 | 10.30 | 10.74 | 2,001,265 | +0.19(+1.80%) |
Dec 09, 2022 | 10.50 | 10.92 | 10.39 | 10.55 | 2,231,140 | +0.04(+0.38%) |
Dec 08, 2022 | 10.45 | 11.16 | 10.25 | 10.51 | 3,658,210 | +0.29(+2.84%) |
Dec 07, 2022 | 9.700 | 10.36 | 9.700 | 10.22 | 3,669,056 | +0.44(+4.50%) |
Dec 06, 2022 | 11.22 | 11.33 | 9.740 | 9.780 | 8,383,979 | -1.32(-11.89%) |
Dec 05, 2022 | 11.65 | 11.78 | 11.02 | 11.10 | 2,881,741 | -0.59(-5.05%) |
Dec 02, 2022 | 11.51 | 12.06 | 11.11 | 11.69 | 4,755,642 | -0.10(-0.85%) |
Dec 01, 2022 | 13.07 | 13.58 | 11.52 | 11.79 | 4,805,675 | -1.28(-9.79%) |
Nov 30, 2022 | 12.67 | 13.08 | 12.26 | 13.07 | 2,405,478 | +0.60(+4.81%) |
Nov 29, 2022 | 12.93 | 13.59 | 12.44 | 12.47 | 1,945,936 | -0.50(-3.86%) |
Nov 28, 2022 | 13.60 | 13.99 | 12.90 | 12.97 | 3,249,018 | -0.72(-5.26%) |
Nov 25, 2022 | 13.35 | 13.74 | 13.10 | 13.69 | 1,380,596 | +0.42(+3.17%) |
Nov 23, 2022 | 12.91 | 13.28 | 12.67 | 13.27 | 1,475,197 | +0.48(+3.75%) |
Nov 22, 2022 | 12.99 | 13.04 | 12.61 | 12.79 | 1,623,279 | -0.22(-1.69%) |
Nov 21, 2022 | 13.00 | 13.07 | 12.51 | 13.01 | 1,702,506 | -0.20(-1.51%) |
Nov 18, 2022 | 13.86 | 14.05 | 13.16 | 13.21 | 2,147,330 | -0.42(-3.08%) |
Nov 17, 2022 | 13.54 | 13.83 | 13.31 | 13.63 | 1,662,387 | -0.35(-2.50%) |
Nov 16, 2022 | 13.83 | 14.10 | 13.62 | 13.98 | 1,918,167 | -0.18(-1.27%) |
Nov 15, 2022 | 14.08 | 14.83 | 14.00 | 14.16 | 3,815,391 | +0.43(+3.13%) |
Nov 14, 2022 | 13.25 | 13.88 | 12.77 | 13.73 | 2,569,812 | +0.30(+2.23%) |
Nov 11, 2022 | 13.37 | 14.04 | 13.16 | 13.43 | 2,322,187 | +0.02(+0.15%) |
Nov 10, 2022 | 12.60 | 13.62 | 12.50 | 13.41 | 3,535,203 | +1.73(+14.81%) |
Nov 09, 2022 | 11.50 | 12.04 | 11.42 | 11.68 | 2,210,857 | +0.09(+0.78%) |
Nov 08, 2022 | 11.50 | 12.02 | 11.20 | 11.59 | 2,863,626 | +0.27(+2.39%) |
Nov 07, 2022 | 12.01 | 12.35 | 11.08 | 11.32 | 3,098,488 | -0.57(-4.79%) |
Nov 04, 2022 | 12.25 | 13.07 | 11.38 | 11.89 | 3,950,603 | -0.02(-0.17%) |
Nov 03, 2022 | 11.51 | 12.82 | 11.46 | 11.91 | 4,850,418 | +0.19(+1.62%) |
Nov 02, 2022 | 13.43 | 13.58 | 11.69 | 11.72 | 4,868,882 | -1.88(-13.82%) |