Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.55 | 14.73 | 12.50 | 14.14 | 2,140,708 | +1.38(+10.82%) |
Jan 30, 2023 | 13.55 | 13.81 | 12.24 | 12.76 | 1,985,953 | -1.52(-10.64%) |
Jan 27, 2023 | 13.60 | 14.99 | 13.11 | 14.28 | 2,271,583 | +0.80(+5.93%) |
Jan 26, 2023 | 11.74 | 13.59 | 11.30 | 13.48 | 3,642,895 | +2.04(+17.83%) |
Jan 25, 2023 | 11.33 | 11.81 | 11.10 | 11.44 | 1,136,459 | +0.04(+0.35%) |
Jan 24, 2023 | 11.77 | 12.09 | 11.22 | 11.40 | 1,317,413 | -0.53(-4.44%) |
Jan 23, 2023 | 11.33 | 12.15 | 10.72 | 11.93 | 2,204,946 | +0.83(+7.48%) |
Jan 20, 2023 | 12.57 | 12.57 | 10.51 | 11.10 | 3,504,105 | -1.47(-11.69%) |
Jan 19, 2023 | 11.16 | 13.58 | 11.10 | 12.57 | 4,610,133 | +1.24(+10.94%) |
Jan 18, 2023 | 13.68 | 13.98 | 11.25 | 11.33 | 2,338,017 | -2.27(-16.69%) |
Jan 17, 2023 | 17.12 | 17.34 | 13.14 | 13.60 | 3,618,656 | -3.29(-19.48%) |
Jan 13, 2023 | 13.00 | 17.84 | 12.93 | 16.89 | 7,088,964 | +3.87(+29.72%) |
Jan 12, 2023 | 12.30 | 13.26 | 12.05 | 13.02 | 751,104 | +0.38(+3.01%) |
Jan 11, 2023 | 13.47 | 13.75 | 12.52 | 12.64 | 1,712,744 | -0.77(-5.74%) |
Jan 10, 2023 | 12.06 | 13.46 | 11.68 | 13.41 | 1,514,090 | +1.03(+8.32%) |
Jan 09, 2023 | 12.70 | 13.07 | 11.61 | 12.38 | 2,008,694 | -0.07(-0.56%) |
Jan 06, 2023 | 10.79 | 12.48 | 10.65 | 12.45 | 1,717,962 | +0.99(+8.64%) |
Jan 05, 2023 | 10.65 | 12.18 | 10.00 | 11.46 | 2,698,734 | +0.58(+5.33%) |
Jan 04, 2023 | 9.780 | 11.14 | 9.670 | 10.88 | 2,507,400 | +1.38(+14.53%) |
Jan 03, 2023 | 9.040 | 9.590 | 8.520 | 9.500 | 1,621,193 | +0.92(+10.72%) |
Dec 30, 2022 | 8.230 | 8.860 | 7.640 | 8.580 | 1,583,897 | +0.16(+1.90%) |
Dec 29, 2022 | 7.100 | 8.455 | 7.010 | 8.420 | 1,827,425 | +1.32(+18.59%) |
Dec 28, 2022 | 6.380 | 7.340 | 6.380 | 7.100 | 1,237,601 | +0.57(+8.73%) |
Dec 27, 2022 | 6.550 | 6.690 | 6.060 | 6.530 | 872,227 | +0.02(+0.31%) |
Dec 23, 2022 | 7.510 | 7.900 | 6.400 | 6.510 | 1,722,159 | -0.61(-8.57%) |
Dec 22, 2022 | 6.870 | 7.700 | 6.830 | 7.120 | 1,335,023 | +0.01(+0.14%) |
Dec 21, 2022 | 7.320 | 7.550 | 6.600 | 7.110 | 1,914,204 | -0.22(-3.00%) |
Dec 20, 2022 | 6.260 | 7.450 | 6.170 | 7.330 | 2,598,255 | +1.08(+17.28%) |
Dec 19, 2022 | 6.670 | 7.540 | 6.000 | 6.250 | 3,015,675 | -0.17(-2.72%) |
Dec 16, 2022 | 7.690 | 7.690 | 6.401 | 6.425 | 3,196,116 | -0.92(-12.47%) |
Dec 15, 2022 | 9.180 | 9.420 | 7.050 | 7.340 | 2,737,516 | -1.65(-18.35%) |
Dec 14, 2022 | 9.850 | 10.52 | 8.530 | 8.990 | 2,891,733 | -0.72(-7.42%) |
Dec 13, 2022 | 9.760 | 11.38 | 9.490 | 9.710 | 5,770,761 | -0.42(-4.15%) |
Dec 12, 2022 | 7.280 | 11.52 | 7.140 | 10.13 | 16,159,007 | +2.76(+37.45%) |
Dec 09, 2022 | 8.070 | 8.120 | 7.100 | 7.370 | 1,980,625 | -0.31(-4.04%) |
Dec 08, 2022 | 6.720 | 7.680 | 6.600 | 7.680 | 1,590,445 | +1.19(+18.34%) |
Dec 07, 2022 | 7.080 | 7.830 | 6.390 | 6.490 | 2,115,370 | -0.63(-8.85%) |
Dec 06, 2022 | 7.900 | 7.900 | 7.030 | 7.120 | 3,378,888 | -0.56(-7.29%) |
Dec 05, 2022 | 6.450 | 7.840 | 6.120 | 7.680 | 13,401,096 | +1.96(+34.27%) |
Dec 02, 2022 | 4.600 | 5.880 | 4.160 | 5.720 | 2,126,704 | +0.96(+20.17%) |
Dec 01, 2022 | 4.820 | 4.950 | 4.700 | 4.760 | 486,892 | +0.07(+1.49%) |
Nov 30, 2022 | 4.620 | 4.930 | 4.550 | 4.690 | 1,639,310 | +0.19(+4.22%) |
Nov 29, 2022 | 4.310 | 4.640 | 4.310 | 4.500 | 297,812 | +0.26(+6.13%) |
Nov 28, 2022 | 4.500 | 4.520 | 4.230 | 4.240 | 280,208 | -0.33(-7.22%) |
Nov 25, 2022 | 4.540 | 4.570 | 4.400 | 4.570 | 118,117 | +0.01(+0.22%) |
Nov 23, 2022 | 4.440 | 4.560 | 4.370 | 4.560 | 260,612 | +0.21(+4.83%) |
Nov 22, 2022 | 4.720 | 4.745 | 4.290 | 4.350 | 295,373 | -0.42(-8.81%) |
Nov 21, 2022 | 4.950 | 4.950 | 4.460 | 4.770 | 446,171 | -0.21(-4.22%) |
Nov 18, 2022 | 4.870 | 5.027 | 4.690 | 4.980 | 415,489 | +0.17(+3.53%) |
Nov 17, 2022 | 4.360 | 4.980 | 4.360 | 4.810 | 570,958 | +0.27(+5.95%) |
Nov 16, 2022 | 5.170 | 5.230 | 4.380 | 4.540 | 1,122,408 | -0.35(-7.16%) |
Nov 15, 2022 | 4.160 | 5.048 | 4.125 | 4.890 | 1,514,721 | +0.94(+23.80%) |
Nov 14, 2022 | 4.100 | 4.120 | 3.935 | 3.950 | 264,561 | -0.07(-1.74%) |
Nov 11, 2022 | 3.940 | 4.150 | 3.870 | 4.020 | 572,084 | +0.18(+4.69%) |
Nov 10, 2022 | 3.830 | 3.890 | 3.670 | 3.840 | 436,328 | +0.21(+5.79%) |
Nov 09, 2022 | 3.900 | 3.919 | 3.600 | 3.630 | 361,798 | -0.27(-6.92%) |
Nov 08, 2022 | 4.150 | 4.157 | 3.881 | 3.900 | 252,599 | -0.18(-4.41%) |
Nov 07, 2022 | 4.200 | 4.250 | 3.970 | 4.080 | 238,850 | -0.11(-2.63%) |
Nov 04, 2022 | 4.120 | 4.215 | 3.940 | 4.190 | 432,282 | +0.28(+7.16%) |
Nov 03, 2022 | 3.860 | 3.985 | 3.800 | 3.910 | 256,639 | +0.08(+2.09%) |
Nov 02, 2022 | 3.980 | 3.820 | 3.830 | 335,641 | -0.07(-1.79%) |