Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.72 | 11.88 | 11.54 | 11.83 | 1,326,073 | +0.14(+1.20%) |
Jan 30, 2023 | 11.65 | 12.01 | 11.40 | 11.69 | 1,584,913 | -0.18(-1.52%) |
Jan 27, 2023 | 11.97 | 12.19 | 11.72 | 11.87 | 2,189,957 | -0.12(-1.00%) |
Jan 26, 2023 | 11.64 | 11.99 | 11.28 | 11.99 | 3,015,319 | +0.48(+4.17%) |
Jan 25, 2023 | 10.80 | 11.68 | 10.79 | 11.51 | 5,749,467 | +0.50(+4.54%) |
Jan 24, 2023 | 10.51 | 11.04 | 10.25 | 11.01 | 9,122,960 | +1.14(+11.55%) |
Jan 23, 2023 | 7.720 | 10.25 | 7.650 | 9.870 | 10,926,524 | +2.20(+28.68%) |
Jan 20, 2023 | 7.590 | 7.795 | 7.470 | 7.670 | 1,405,005 | +0.20(+2.68%) |
Jan 19, 2023 | 7.540 | 7.770 | 7.470 | 7.470 | 862,572 | -0.17(-2.23%) |
Jan 18, 2023 | 7.870 | 8.130 | 7.640 | 7.640 | 893,289 | -0.11(-1.42%) |
Jan 17, 2023 | 7.740 | 7.810 | 7.530 | 7.750 | 649,811 | -0.05(-0.64%) |
Jan 13, 2023 | 7.510 | 7.810 | 7.490 | 7.800 | 818,010 | +0.20(+2.63%) |
Jan 12, 2023 | 7.590 | 7.620 | 7.330 | 7.600 | 628,623 | +0.03(+0.40%) |
Jan 11, 2023 | 7.460 | 7.755 | 7.370 | 7.570 | 835,244 | +0.21(+2.85%) |
Jan 10, 2023 | 7.510 | 7.600 | 7.245 | 7.360 | 812,319 | -0.19(-2.52%) |
Jan 09, 2023 | 7.510 | 7.905 | 7.420 | 7.550 | 941,168 | +0.16(+2.17%) |
Jan 06, 2023 | 7.470 | 7.500 | 7.170 | 7.390 | 691,731 | -0.03(-0.40%) |
Jan 05, 2023 | 7.670 | 7.670 | 7.340 | 7.420 | 827,994 | -0.34(-4.38%) |
Jan 04, 2023 | 7.930 | 8.000 | 7.670 | 7.760 | 836,734 | -0.14(-1.77%) |
Jan 03, 2023 | 8.250 | 8.450 | 7.870 | 7.900 | 646,959 | -0.20(-2.47%) |
Dec 30, 2022 | 7.860 | 8.190 | 7.850 | 8.100 | 834,822 | +0.07(+0.87%) |
Dec 29, 2022 | 7.680 | 8.040 | 7.570 | 8.030 | 601,176 | +0.44(+5.80%) |
Dec 28, 2022 | 7.500 | 7.680 | 7.408 | 7.590 | 699,259 | +0.08(+1.07%) |
Dec 27, 2022 | 7.800 | 7.800 | 7.495 | 7.510 | 524,456 | -0.35(-4.45%) |
Dec 23, 2022 | 7.850 | 7.890 | 7.620 | 7.860 | 511,664 | -0.04(-0.51%) |
Dec 22, 2022 | 8.040 | 8.055 | 7.750 | 7.900 | 631,015 | -0.28(-3.42%) |
Dec 21, 2022 | 8.020 | 8.315 | 7.830 | 8.180 | 683,630 | +0.09(+1.11%) |
Dec 20, 2022 | 8.090 | 8.430 | 8.020 | 8.090 | 902,694 | -0.09(-1.10%) |
Dec 19, 2022 | 8.570 | 8.610 | 8.170 | 8.180 | 959,066 | -0.56(-6.41%) |
Dec 16, 2022 | 8.300 | 8.765 | 8.180 | 8.740 | 1,636,956 | +0.39(+4.67%) |
Dec 15, 2022 | 8.600 | 8.695 | 8.025 | 8.350 | 1,628,467 | -0.56(-6.29%) |
Dec 14, 2022 | 8.550 | 8.940 | 8.470 | 8.910 | 1,267,096 | +0.31(+3.60%) |
Dec 13, 2022 | 9.060 | 9.148 | 8.480 | 8.600 | 1,514,976 | -0.31(-3.48%) |
Dec 12, 2022 | 8.420 | 8.990 | 8.230 | 8.910 | 1,290,596 | +0.55(+6.58%) |
Dec 09, 2022 | 7.970 | 8.600 | 7.860 | 8.360 | 1,301,597 | +0.35(+4.37%) |
Dec 08, 2022 | 7.710 | 8.065 | 7.460 | 8.010 | 1,270,325 | +0.34(+4.43%) |
Dec 07, 2022 | 7.920 | 7.930 | 7.400 | 7.670 | 1,717,566 | -0.40(-4.96%) |
Dec 06, 2022 | 7.900 | 8.540 | 7.860 | 8.070 | 4,614,776 | +0.86(+11.93%) |
Dec 05, 2022 | 7.770 | 7.770 | 7.090 | 7.210 | 1,560,981 | -0.57(-7.33%) |
Dec 02, 2022 | 7.710 | 7.970 | 7.670 | 7.780 | 772,577 | -0.16(-2.02%) |
Dec 01, 2022 | 7.660 | 7.980 | 7.640 | 7.940 | 666,828 | +0.34(+4.47%) |
Nov 30, 2022 | 7.250 | 7.610 | 7.060 | 7.600 | 960,811 | +0.31(+4.25%) |
Nov 29, 2022 | 7.360 | 7.460 | 7.250 | 7.290 | 543,805 | -0.07(-0.95%) |
Nov 28, 2022 | 7.290 | 7.540 | 7.290 | 7.360 | 900,387 | +0.02(+0.27%) |
Nov 25, 2022 | 7.560 | 7.670 | 7.340 | 7.340 | 286,990 | -0.34(-4.43%) |
Nov 23, 2022 | 7.300 | 7.730 | 7.220 | 7.680 | 469,024 | +0.37(+5.06%) |
Nov 22, 2022 | 7.280 | 7.365 | 7.071 | 7.310 | 546,143 | -0.02(-0.27%) |
Nov 21, 2022 | 7.520 | 7.520 | 7.250 | 7.330 | 651,263 | -0.26(-3.43%) |
Nov 18, 2022 | 7.950 | 7.990 | 7.565 | 7.590 | 687,100 | -0.09(-1.17%) |
Nov 17, 2022 | 7.560 | 7.790 | 7.460 | 7.680 | 725,543 | -0.17(-2.17%) |
Nov 16, 2022 | 8.100 | 8.180 | 7.805 | 7.850 | 790,232 | -0.36(-4.38%) |
Nov 15, 2022 | 8.120 | 8.450 | 8.050 | 8.210 | 823,349 | +0.35(+4.45%) |
Nov 14, 2022 | 7.860 | 8.110 | 7.740 | 7.860 | 1,244,950 | -0.11(-1.38%) |
Nov 11, 2022 | 7.490 | 8.115 | 7.470 | 7.970 | 1,046,095 | +0.45(+5.98%) |
Nov 10, 2022 | 7.140 | 7.630 | 7.125 | 7.520 | 902,002 | +0.85(+12.74%) |
Nov 09, 2022 | 6.830 | 6.830 | 6.515 | 6.670 | 774,499 | -0.22(-3.19%) |
Nov 08, 2022 | 6.860 | 7.075 | 6.580 | 6.890 | 695,307 | +0.15(+2.23%) |
Nov 07, 2022 | 7.040 | 7.060 | 6.640 | 6.740 | 685,417 | -0.24(-3.44%) |
Nov 04, 2022 | 7.200 | 7.200 | 6.647 | 6.980 | 798,928 | -0.19(-2.65%) |
Nov 03, 2022 | 7.080 | 7.370 | 7.050 | 7.170 | 627,998 | +0.02(+0.28%) |
Nov 02, 2022 | 7.520 | 7.150 | 1,037,684 | -0.44(-5.80%) |