Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.85 | 13.99 | 11.81 | 13.93 | 50,798 | +0.44(+3.26%) |
Jan 30, 2023 | 11.68 | 13.93 | 11.10 | 13.49 | 31,724 | +2.02(+17.61%) |
Jan 27, 2023 | 10.86 | 11.65 | 10.86 | 11.47 | 24,599 | +0.03(+0.26%) |
Jan 26, 2023 | 10.94 | 11.66 | 10.47 | 11.44 | 44,489 | +0.39(+3.53%) |
Jan 25, 2023 | 10.54 | 11.60 | 10.35 | 11.05 | 27,934 | +0.43(+4.05%) |
Jan 24, 2023 | 10.10 | 10.84 | 9.630 | 10.62 | 24,798 | +0.12(+1.14%) |
Jan 23, 2023 | 9.476 | 10.59 | 9.476 | 10.50 | 40,588 | +0.21(+2.04%) |
Jan 20, 2023 | 10.26 | 10.68 | 9.420 | 10.29 | 20,674 | -0.36(-3.38%) |
Jan 19, 2023 | 10.36 | 11.60 | 10.36 | 10.65 | 20,092 | -0.02(-0.19%) |
Jan 18, 2023 | 10.50 | 11.05 | 10.27 | 10.67 | 20,831 | +0.17(+1.62%) |
Jan 17, 2023 | 11.39 | 11.69 | 10.50 | 10.50 | 20,935 | -0.68(-6.08%) |
Jan 13, 2023 | 11.09 | 11.95 | 10.63 | 11.18 | 52,551 | +0.68(+6.48%) |
Jan 12, 2023 | 9.690 | 10.88 | 9.400 | 10.50 | 35,696 | +0.62(+6.28%) |
Jan 11, 2023 | 9.890 | 9.972 | 9.400 | 9.880 | 4,905 | +0.22(+2.28%) |
Jan 10, 2023 | 9.200 | 10.00 | 8.889 | 9.660 | 35,558 | +0.40(+4.32%) |
Jan 09, 2023 | 9.530 | 9.530 | 9.260 | 9.260 | 6,548 | -0.20(-2.11%) |
Jan 06, 2023 | 9.680 | 9.705 | 8.103 | 9.460 | 44,715 | -0.06(-0.63%) |
Jan 05, 2023 | 10.00 | 10.00 | 8.860 | 9.520 | 32,416 | -0.13(-1.34%) |
Jan 04, 2023 | 7.670 | 9.880 | 7.670 | 9.649 | 53,958 | +2.01(+26.30%) |
Jan 03, 2023 | 7.400 | 7.700 | 6.880 | 7.640 | 11,273 | +0.35(+4.80%) |
Dec 30, 2022 | 7.000 | 7.500 | 6.800 | 7.290 | 21,847 | +0.46(+6.73%) |
Dec 29, 2022 | 6.510 | 6.990 | 6.500 | 6.830 | 9,604 | +0.15(+2.25%) |
Dec 28, 2022 | 6.900 | 6.900 | 6.630 | 6.680 | 24,839 | -0.22(-3.19%) |
Dec 27, 2022 | 6.790 | 6.990 | 6.790 | 6.900 | 5,314 | -0.05(-0.72%) |
Dec 23, 2022 | 7.170 | 7.170 | 6.730 | 6.950 | 81,813 | -0.08(-1.14%) |
Dec 22, 2022 | 7.610 | 7.610 | 6.960 | 7.030 | 12,177 | -0.45(-6.02%) |
Dec 21, 2022 | 7.200 | 7.490 | 6.680 | 7.480 | 19,617 | +0.44(+6.25%) |
Dec 20, 2022 | 6.600 | 7.200 | 6.270 | 7.040 | 34,557 | +0.02(+0.28%) |
Dec 19, 2022 | 6.550 | 7.180 | 6.550 | 7.020 | 26,274 | +0.37(+5.56%) |
Dec 16, 2022 | 6.860 | 6.990 | 6.650 | 6.650 | 3,132 | -0.07(-1.04%) |
Dec 15, 2022 | 6.220 | 7.000 | 6.019 | 6.720 | 38,466 | +0.51(+8.21%) |
Dec 14, 2022 | 6.240 | 6.250 | 5.880 | 6.210 | 12,985 | +0.08(+1.31%) |
Dec 13, 2022 | 6.100 | 6.240 | 5.610 | 6.130 | 17,565 | +0.12(+1.91%) |
Dec 12, 2022 | 6.510 | 6.520 | 5.850 | 6.015 | 32,476 | -0.25(-3.91%) |
Dec 09, 2022 | 7.640 | 7.640 | 6.000 | 6.260 | 92,796 | -1.13(-15.29%) |
Dec 08, 2022 | 6.600 | 7.650 | 6.110 | 7.390 | 192,892 | +0.49(+7.10%) |
Dec 07, 2022 | 7.090 | 7.677 | 6.580 | 6.900 | 54,125 | -0.05(-0.72%) |
Dec 06, 2022 | 7.500 | 7.610 | 5.900 | 6.950 | 132,879 | -0.55(-7.33%) |
Dec 05, 2022 | 7.020 | 8.110 | 6.970 | 7.500 | 277,360 | +0.73(+10.78%) |
Dec 02, 2022 | 4.910 | 6.770 | 4.480 | 6.770 | 385,539 | +2.26(+50.11%) |
Dec 01, 2022 | 4.300 | 4.700 | 4.200 | 4.510 | 25,888 | +0.01(+0.22%) |
Nov 30, 2022 | 4.000 | 4.500 | 3.900 | 4.500 | 45,292 | +0.50(+12.50%) |
Nov 29, 2022 | 3.790 | 4.050 | 3.790 | 4.000 | 11,226 | +0.04(+1.01%) |
Nov 28, 2022 | 3.990 | 4.100 | 3.900 | 3.960 | 26,496 | -0.03(-0.75%) |
Nov 23, 2022 | 3.990 | 229 | +0.03(+0.76%) | |||
Nov 22, 2022 | 4.050 | 4.060 | 3.750 | 3.960 | 8,053 | +0.01(+0.25%) |
Nov 21, 2022 | 3.911 | 3.950 | 3.911 | 3.950 | 2,215 | -0.04(-1.00%) |
Nov 18, 2022 | 3.990 | 4.180 | 3.900 | 3.990 | 8,784 | -0.01(-0.25%) |
Nov 17, 2022 | 3.820 | 4.000 | 3.750 | 4.000 | 8,537 | +0.14(+3.63%) |
Nov 16, 2022 | 3.920 | 3.970 | 3.827 | 3.860 | 6,553 | -0.10(-2.53%) |
Nov 15, 2022 | 4.000 | 4.020 | 3.825 | 3.960 | 5,436 | -0.04(-1.00%) |
Nov 14, 2022 | 3.980 | 4.230 | 3.540 | 4.000 | 29,096 | -0.02(-0.50%) |
Nov 11, 2022 | 3.820 | 4.250 | 3.510 | 4.020 | 16,139 | +0.23(+6.07%) |
Nov 10, 2022 | 3.990 | 4.020 | 3.790 | 3.790 | 25,724 | -0.12(-3.07%) |
Nov 09, 2022 | 4.080 | 4.080 | 3.570 | 3.910 | 6,610 | -0.10(-2.49%) |
Nov 08, 2022 | 3.950 | 4.200 | 3.730 | 4.010 | 23,444 | +0.11(+2.82%) |
Nov 07, 2022 | 3.640 | 4.107 | 3.640 | 3.900 | 9,307 | +0.00(+0.00%) |
Nov 04, 2022 | 4.140 | 4.200 | 3.660 | 3.900 | 10,170 | +0.06(+1.56%) |
Nov 03, 2022 | 4.059 | 4.059 | 3.610 | 3.840 | 8,031 | +0.02(+0.52%) |
Nov 02, 2022 | 3.850 | 3.880 | 3.770 | 3.820 | 4,785 | +0.04(+1.06%) |