Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.08 | 10.20 | 9.768 | 10.14 | 17,730 | +0.04(+0.42%) |
Jan 30, 2023 | 10.30 | 10.59 | 10.00 | 10.10 | 24,899 | -0.65(-6.03%) |
Jan 27, 2023 | 11.01 | 11.40 | 10.60 | 10.75 | 39,419 | -0.44(-3.97%) |
Jan 26, 2023 | 10.81 | 11.59 | 10.80 | 11.19 | 14,952 | +0.19(+1.75%) |
Jan 25, 2023 | 11.20 | 11.29 | 10.60 | 11.00 | 20,520 | -0.38(-3.31%) |
Jan 24, 2023 | 11.00 | 11.80 | 11.06 | 11.38 | 30,979 | -0.16(-1.40%) |
Jan 23, 2023 | 11.60 | 13.13 | 10.91 | 11.54 | 73,577 | -0.29(-2.42%) |
Jan 20, 2023 | 10.80 | 12.00 | 10.78 | 11.82 | 32,271 | +1.05(+9.75%) |
Jan 19, 2023 | 11.00 | 11.08 | 10.00 | 10.77 | 35,644 | -0.15(-1.36%) |
Jan 18, 2023 | 12.58 | 13.20 | 10.83 | 10.92 | 84,631 | -1.80(-14.14%) |
Jan 17, 2023 | 13.00 | 13.20 | 12.02 | 12.72 | 108,904 | -0.48(-3.64%) |
Jan 13, 2023 | 9.000 | 14.20 | 8.908 | 13.20 | 465,895 | +4.20(+46.67%) |
Jan 12, 2023 | 8.750 | 9.000 | 8.400 | 9.000 | 50,607 | +0.09(+1.01%) |
Jan 11, 2023 | 9.396 | 9.396 | 8.412 | 8.910 | 78,382 | -0.29(-3.15%) |
Jan 10, 2023 | 9.200 | 10.31 | 8.598 | 9.200 | 220,627 | +0.60(+6.98%) |
Jan 09, 2023 | 7.200 | 11.96 | 7.100 | 8.600 | 1,017,018 | +1.60(+22.86%) |
Jan 06, 2023 | 7.278 | 7.300 | 6.600 | 7.000 | 24,430 | -0.04(-0.60%) |
Jan 05, 2023 | 7.100 | 7.300 | 6.864 | 7.042 | 36,970 | -0.06(-0.82%) |
Jan 04, 2023 | 6.800 | 7.400 | 6.800 | 7.100 | 43,608 | +0.42(+6.29%) |
Jan 03, 2023 | 6.600 | 7.312 | 6.654 | 6.680 | 42,005 | +0.02(+0.30%) |
Dec 30, 2022 | 6.600 | 6.798 | 6.400 | 6.660 | 35,933 | +0.06(+0.97%) |
Dec 29, 2022 | 6.464 | 6.840 | 6.200 | 6.596 | 31,141 | -0.10(-1.49%) |
Dec 28, 2022 | 6.646 | 6.800 | 6.500 | 6.696 | 26,355 | +0.11(+1.73%) |
Dec 27, 2022 | 6.800 | 7.200 | 6.580 | 6.582 | 44,527 | -0.20(-2.92%) |
Dec 23, 2022 | 7.000 | 7.000 | 6.458 | 6.780 | 55,742 | -0.08(-1.17%) |
Dec 22, 2022 | 7.128 | 7.400 | 6.210 | 6.860 | 136,801 | +0.46(+7.15%) |
Dec 21, 2022 | 6.100 | 6.596 | 5.600 | 6.402 | 114,834 | +0.60(+10.38%) |
Dec 20, 2022 | 6.400 | 6.600 | 5.210 | 5.800 | 230,508 | -0.90(-13.43%) |
Dec 19, 2022 | 7.402 | 8.288 | 6.400 | 6.700 | 953,508 | +1.78(+36.23%) |
Dec 16, 2022 | 8.580 | 8.626 | 4.918 | 4.918 | 342,296 | -11.41(-69.87%) |
Dec 15, 2022 | 16.60 | 16.60 | 15.40 | 16.32 | 22,307 | -0.28(-1.66%) |
Dec 14, 2022 | 15.60 | 17.20 | 15.60 | 16.60 | 14,442 | +0.60(+3.75%) |
Dec 13, 2022 | 17.00 | 17.40 | 15.60 | 16.00 | 10,228 | -0.82(-4.88%) |
Dec 12, 2022 | 18.12 | 18.54 | 16.66 | 16.82 | 10,042 | -1.58(-8.59%) |
Dec 09, 2022 | 16.80 | 18.53 | 16.10 | 18.40 | 12,956 | +1.50(+8.90%) |
Dec 08, 2022 | 18.40 | 19.00 | 16.00 | 16.90 | 18,411 | -1.53(-8.32%) |
Dec 07, 2022 | 18.80 | 19.40 | 18.00 | 18.43 | 8,746 | -0.77(-4.01%) |
Dec 06, 2022 | 19.60 | 20.40 | 17.20 | 19.20 | 14,858 | -0.50(-2.54%) |
Dec 05, 2022 | 21.80 | 22.20 | 19.40 | 19.70 | 23,556 | -0.90(-4.37%) |
Dec 02, 2022 | 21.00 | 21.76 | 20.20 | 20.60 | 14,531 | -0.20(-0.96%) |
Dec 01, 2022 | 21.20 | 22.60 | 20.20 | 20.80 | 12,543 | +0.00(+0.00%) |
Nov 30, 2022 | 22.20 | 22.23 | 20.80 | 20.80 | 11,198 | -1.00(-4.59%) |
Nov 29, 2022 | 21.00 | 22.00 | 21.00 | 21.80 | 7,163 | +1.40(+6.86%) |
Nov 28, 2022 | 23.00 | 23.00 | 20.40 | 20.40 | 9,593 | -2.40(-10.53%) |
Nov 25, 2022 | 21.80 | 23.40 | 21.50 | 22.80 | 7,738 | +1.20(+5.56%) |
Nov 23, 2022 | 20.40 | 22.80 | 20.00 | 21.60 | 21,476 | +1.20(+5.88%) |
Nov 22, 2022 | 20.00 | 20.80 | 19.20 | 20.40 | 8,677 | +0.20(+0.99%) |
Nov 21, 2022 | 21.40 | 21.80 | 18.68 | 20.20 | 17,417 | -0.80(-3.81%) |
Nov 18, 2022 | 22.60 | 23.57 | 21.00 | 21.00 | 15,460 | -1.40(-6.25%) |
Nov 17, 2022 | 22.00 | 22.80 | 20.00 | 22.40 | 20,386 | +0.00(+0.00%) |
Nov 16, 2022 | 24.80 | 24.80 | 22.20 | 22.40 | 18,753 | -2.00(-8.20%) |
Nov 15, 2022 | 24.20 | 25.00 | 22.19 | 24.40 | 40,457 | +0.60(+2.52%) |
Nov 14, 2022 | 24.60 | 27.00 | 22.10 | 23.80 | 127,639 | +1.00(+4.39%) |
Nov 11, 2022 | 18.60 | 23.20 | 18.60 | 22.80 | 70,547 | +4.59(+25.19%) |
Nov 10, 2022 | 18.00 | 19.20 | 15.60 | 18.21 | 57,885 | +0.68(+3.85%) |
Nov 09, 2022 | 23.80 | 25.00 | 17.23 | 17.54 | 109,988 | -10.66(-37.82%) |
Nov 08, 2022 | 27.60 | 30.20 | 26.00 | 28.20 | 47,460 | +1.20(+4.44%) |
Nov 07, 2022 | 25.40 | 27.60 | 25.20 | 27.00 | 41,037 | +0.40(+1.50%) |
Nov 04, 2022 | 24.40 | 27.40 | 22.60 | 26.60 | 85,282 | +1.60(+6.40%) |
Nov 03, 2022 | 28.60 | 29.04 | 24.40 | 25.00 | 186,553 | -2.20(-8.09%) |
Nov 02, 2022 | 31.00 | 31.40 | 27.00 | 27.20 | 103,958 | -4.80(-15.00%) |