Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.20 | 10.82 | 10.08 | 10.64 | 21,721,168 | +0.62(+6.19%) |
Jan 30, 2023 | 10.32 | 10.42 | 9.870 | 10.02 | 18,981,228 | -0.67(-6.27%) |
Jan 27, 2023 | 10.16 | 11.31 | 10.06 | 10.69 | 28,056,304 | +0.45(+4.39%) |
Jan 26, 2023 | 10.45 | 10.46 | 9.970 | 10.24 | 16,706,189 | +0.47(+4.81%) |
Jan 25, 2023 | 9.550 | 9.850 | 9.380 | 9.770 | 10,322,134 | +0.08(+0.83%) |
Jan 24, 2023 | 10.67 | 10.67 | 9.680 | 9.690 | 14,589,055 | -0.41(-4.06%) |
Jan 23, 2023 | 9.620 | 10.67 | 9.600 | 10.10 | 28,285,506 | +0.70(+7.45%) |
Jan 20, 2023 | 9.210 | 9.880 | 9.030 | 9.400 | 20,213,128 | +0.45(+5.03%) |
Jan 19, 2023 | 9.120 | 9.320 | 8.855 | 8.950 | 15,213,898 | -0.16(-1.76%) |
Jan 18, 2023 | 9.450 | 9.610 | 9.060 | 9.110 | 18,271,760 | -0.25(-2.67%) |
Jan 17, 2023 | 9.530 | 9.590 | 9.110 | 9.360 | 24,910,468 | -0.63(-6.31%) |
Jan 13, 2023 | 9.630 | 10.08 | 9.630 | 9.990 | 14,824,450 | -0.12(-1.19%) |
Jan 12, 2023 | 9.860 | 10.17 | 9.550 | 10.11 | 18,975,008 | +0.10(+1.00%) |
Jan 11, 2023 | 9.880 | 10.03 | 9.540 | 10.01 | 22,300,288 | -0.08(-0.79%) |
Jan 10, 2023 | 10.38 | 10.41 | 9.850 | 10.09 | 22,219,286 | +0.18(+1.82%) |
Jan 09, 2023 | 10.29 | 10.48 | 9.900 | 9.910 | 24,644,812 | -0.20(-1.98%) |
Jan 06, 2023 | 10.52 | 10.58 | 9.850 | 10.11 | 41,106,680 | -1.79(-15.04%) |
Jan 05, 2023 | 11.12 | 12.09 | 11.06 | 11.90 | 21,888,228 | +0.34(+2.94%) |
Jan 04, 2023 | 10.57 | 11.96 | 10.31 | 11.56 | 31,308,788 | +1.38(+13.56%) |
Jan 03, 2023 | 10.63 | 10.97 | 9.730 | 10.18 | 27,046,836 | +0.24(+2.41%) |
Dec 30, 2022 | 9.730 | 10.09 | 9.660 | 9.940 | 11,719,269 | +0.06(+0.61%) |
Dec 29, 2022 | 9.750 | 10.05 | 9.540 | 9.880 | 15,325,121 | +0.49(+5.22%) |
Dec 28, 2022 | 9.720 | 9.970 | 9.240 | 9.390 | 16,730,429 | -0.41(-4.18%) |
Dec 27, 2022 | 9.890 | 9.930 | 9.460 | 9.800 | 18,562,184 | -0.26(-2.58%) |
Dec 23, 2022 | 10.71 | 10.75 | 10.00 | 10.06 | 15,949,505 | -0.77(-7.11%) |
Dec 22, 2022 | 11.18 | 11.25 | 10.29 | 10.83 | 20,263,108 | -0.47(-4.16%) |
Dec 21, 2022 | 9.990 | 11.33 | 9.910 | 11.30 | 26,634,976 | +1.11(+10.89%) |
Dec 20, 2022 | 9.250 | 10.30 | 9.230 | 10.19 | 26,587,886 | +0.53(+5.49%) |
Dec 19, 2022 | 10.40 | 10.40 | 9.360 | 9.660 | 28,584,770 | -0.64(-6.21%) |
Dec 16, 2022 | 10.55 | 11.14 | 10.30 | 10.30 | 25,982,918 | +0.17(+1.68%) |
Dec 15, 2022 | 10.69 | 10.85 | 10.04 | 10.13 | 22,413,700 | -0.06(-0.59%) |
Dec 14, 2022 | 10.22 | 10.43 | 9.930 | 10.19 | 21,611,592 | -0.12(-1.16%) |
Dec 13, 2022 | 11.01 | 11.39 | 10.12 | 10.31 | 25,884,908 | -0.16(-1.53%) |
Dec 12, 2022 | 10.29 | 10.58 | 10.04 | 10.47 | 20,563,516 | -0.47(-4.30%) |
Dec 09, 2022 | 11.44 | 11.49 | 10.93 | 10.94 | 28,229,966 | -0.88(-7.45%) |
Dec 08, 2022 | 11.65 | 12.05 | 11.08 | 11.82 | 36,293,728 | +0.82(+7.45%) |
Dec 07, 2022 | 11.02 | 11.08 | 10.35 | 11.00 | 34,014,816 | -0.69(-5.90%) |
Dec 06, 2022 | 11.55 | 12.36 | 11.26 | 11.69 | 50,036,196 | +0.35(+3.09%) |
Dec 05, 2022 | 12.96 | 13.10 | 10.89 | 11.34 | 67,212,496 | -0.11(-0.96%) |
Dec 02, 2022 | 10.08 | 12.88 | 10.08 | 11.45 | 94,894,984 | +1.48(+14.84%) |
Dec 01, 2022 | 10.08 | 10.22 | 9.670 | 9.970 | 45,116,780 | -0.84(-7.77%) |
Nov 30, 2022 | 8.540 | 10.96 | 8.530 | 10.81 | 172,764,720 | +3.47(+47.28%) |
Nov 29, 2022 | 7.280 | 7.620 | 7.190 | 7.340 | 34,799,000 | +0.45(+6.53%) |
Nov 28, 2022 | 6.900 | 7.310 | 6.880 | 6.890 | 18,287,068 | -0.18(-2.55%) |
Nov 25, 2022 | 7.040 | 7.090 | 6.820 | 7.070 | 11,975,635 | -0.24(-3.28%) |
Nov 23, 2022 | 7.190 | 7.490 | 7.160 | 7.310 | 22,787,412 | +0.28(+3.98%) |
Nov 22, 2022 | 7.080 | 7.175 | 6.930 | 7.030 | 20,832,192 | -0.29(-3.96%) |
Nov 21, 2022 | 7.540 | 7.540 | 7.100 | 7.320 | 25,699,744 | -0.44(-5.67%) |
Nov 18, 2022 | 7.890 | 8.220 | 7.620 | 7.760 | 26,596,896 | -0.24(-3.00%) |
Nov 17, 2022 | 8.010 | 8.050 | 7.530 | 8.000 | 46,917,216 | -0.03(-0.37%) |
Nov 16, 2022 | 8.670 | 8.799 | 7.830 | 8.030 | 41,556,004 | -0.99(-10.98%) |
Nov 15, 2022 | 9.390 | 9.550 | 8.760 | 9.020 | 54,017,104 | +0.38(+4.40%) |
Nov 14, 2022 | 9.040 | 9.160 | 8.250 | 8.640 | 56,431,952 | +0.15(+1.77%) |
Nov 11, 2022 | 7.460 | 8.595 | 7.200 | 8.490 | 63,424,844 | +1.45(+20.60%) |
Nov 10, 2022 | 7.450 | 7.500 | 6.950 | 7.040 | 37,320,044 | +0.37(+5.55%) |
Nov 09, 2022 | 7.220 | 7.310 | 6.630 | 6.670 | 27,650,076 | -1.15(-14.71%) |
Nov 08, 2022 | 7.710 | 7.960 | 7.380 | 7.820 | 23,482,436 | -0.09(-1.14%) |
Nov 07, 2022 | 8.320 | 8.868 | 7.720 | 7.910 | 48,383,672 | +0.03(+0.38%) |
Nov 04, 2022 | 8.030 | 8.240 | 7.650 | 7.880 | 60,282,244 | +1.02(+14.87%) |
Nov 03, 2022 | 6.440 | 6.995 | 6.400 | 6.860 | 23,691,760 | +0.26(+3.94%) |
Nov 02, 2022 | 6.500 | 6.600 | 49,000,136 | +0.19(+2.96%) |