Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.879 | 9.676 | 8.742 | 9.581 | 16,526,616 | +0.52(+5.76%) |
Jan 30, 2023 | 10.02 | 10.16 | 9.031 | 9.059 | 22,887,204 | -0.95(-9.48%) |
Jan 27, 2023 | 8.765 | 10.23 | 8.665 | 10.01 | 27,784,238 | +1.42(+16.57%) |
Jan 26, 2023 | 8.566 | 8.670 | 8.167 | 8.585 | 22,805,780 | +1.20(+16.32%) |
Jan 25, 2023 | 7.171 | 7.522 | 6.887 | 7.380 | 12,913,879 | +0.04(+0.52%) |
Jan 24, 2023 | 7.276 | 7.532 | 7.124 | 7.342 | 13,664,281 | +0.02(+0.26%) |
Jan 23, 2023 | 6.754 | 7.442 | 6.632 | 7.323 | 17,499,640 | +0.76(+11.56%) |
Jan 20, 2023 | 6.223 | 6.574 | 6.135 | 6.564 | 10,956,440 | +0.46(+7.45%) |
Jan 19, 2023 | 6.128 | 6.326 | 5.910 | 6.109 | 14,370,314 | -0.13(-2.13%) |
Jan 18, 2023 | 6.811 | 6.830 | 6.100 | 6.242 | 21,007,640 | -0.19(-2.95%) |
Jan 17, 2023 | 5.995 | 6.450 | 5.976 | 6.431 | 18,561,796 | +0.65(+11.15%) |
Jan 13, 2023 | 5.378 | 5.805 | 5.315 | 5.786 | 21,799,036 | -0.09(-1.45%) |
Jan 12, 2023 | 5.796 | 5.919 | 5.416 | 5.872 | 16,747,108 | +0.02(+0.32%) |
Jan 11, 2023 | 5.786 | 6.052 | 5.673 | 5.853 | 16,839,498 | +0.29(+5.29%) |
Jan 10, 2023 | 5.701 | 5.834 | 5.274 | 5.559 | 15,833,982 | -0.06(-1.01%) |
Jan 09, 2023 | 5.568 | 5.872 | 5.435 | 5.616 | 19,407,238 | +0.46(+8.82%) |
Jan 06, 2023 | 4.477 | 5.253 | 4.401 | 5.160 | 24,957,370 | +0.18(+3.62%) |
Jan 05, 2023 | 4.990 | 5.070 | 4.762 | 4.980 | 14,130,422 | -0.22(-4.20%) |
Jan 04, 2023 | 4.904 | 5.274 | 4.800 | 5.198 | 18,446,772 | +0.37(+7.66%) |
Jan 03, 2023 | 5.578 | 5.604 | 4.601 | 4.828 | 27,475,940 | -1.10(-18.56%) |
Dec 30, 2022 | 5.701 | 6.014 | 5.687 | 5.929 | 11,225,661 | +0.09(+1.63%) |
Dec 29, 2022 | 5.739 | 5.957 | 5.530 | 5.834 | 18,896,206 | +0.64(+12.23%) |
Dec 28, 2022 | 5.065 | 5.445 | 4.904 | 5.198 | 25,408,410 | +0.24(+4.78%) |
Dec 27, 2022 | 5.568 | 5.729 | 4.937 | 4.961 | 22,999,290 | -1.02(-17.12%) |
Dec 23, 2022 | 6.232 | 6.393 | 5.834 | 5.986 | 15,706,946 | -0.17(-2.77%) |
Dec 22, 2022 | 6.982 | 7.029 | 5.948 | 6.156 | 17,060,180 | -0.95(-13.35%) |
Dec 21, 2022 | 7.247 | 7.380 | 6.973 | 7.105 | 7,902,772 | -0.02(-0.27%) |
Dec 20, 2022 | 7.788 | 7.997 | 7.124 | 7.124 | 8,893,686 | -0.98(-12.08%) |
Dec 19, 2022 | 8.443 | 8.546 | 7.792 | 8.103 | 6,516,593 | -0.04(-0.46%) |
Dec 16, 2022 | 8.914 | 9.027 | 8.122 | 8.141 | 5,376,271 | -0.64(-7.30%) |
Dec 15, 2022 | 8.414 | 9.037 | 8.367 | 8.782 | 5,709,321 | +0.08(+0.98%) |
Dec 14, 2022 | 8.933 | 9.093 | 8.575 | 8.697 | 5,138,657 | -0.36(-3.96%) |
Dec 13, 2022 | 10.23 | 10.24 | 8.707 | 9.056 | 8,066,538 | -0.58(-6.07%) |
Dec 12, 2022 | 10.38 | 10.48 | 9.612 | 9.640 | 3,769,753 | -1.01(-9.48%) |
Dec 09, 2022 | 10.18 | 10.95 | 10.16 | 10.65 | 3,195,101 | +0.48(+4.73%) |
Dec 08, 2022 | 10.03 | 10.31 | 9.773 | 10.17 | 3,143,052 | -0.05(-0.50%) |
Dec 07, 2022 | 10.30 | 10.69 | 10.05 | 10.22 | 2,246,818 | -0.53(-4.90%) |
Dec 06, 2022 | 10.86 | 11.06 | 10.33 | 10.75 | 1,946,836 | -0.23(-2.14%) |
Dec 05, 2022 | 11.62 | 11.78 | 10.78 | 10.98 | 2,922,278 | -1.16(-9.53%) |
Dec 02, 2022 | 11.84 | 12.26 | 11.79 | 12.14 | 1,867,439 | +0.00(+0.00%) |
Dec 01, 2022 | 12.35 | 12.52 | 11.86 | 12.14 | 2,499,730 | +0.03(+0.23%) |
Nov 30, 2022 | 11.05 | 12.14 | 10.86 | 12.11 | 3,359,611 | +1.22(+11.23%) |
Nov 29, 2022 | 11.25 | 11.38 | 10.70 | 10.89 | 2,365,998 | -0.19(-1.70%) |
Nov 28, 2022 | 10.79 | 11.57 | 10.72 | 11.08 | 2,732,352 | +0.00(+0.00%) |
Nov 25, 2022 | 11.26 | 11.27 | 10.87 | 11.08 | 2,075,563 | -0.04(-0.34%) |
Nov 23, 2022 | 10.27 | 11.14 | 10.17 | 11.11 | 4,560,491 | +1.18(+11.83%) |
Nov 22, 2022 | 9.835 | 10.03 | 9.618 | 9.938 | 2,365,408 | +0.16(+1.63%) |
Nov 21, 2022 | 10.47 | 10.57 | 9.741 | 9.778 | 3,534,244 | -1.11(-10.19%) |
Nov 18, 2022 | 11.34 | 11.34 | 10.56 | 10.89 | 2,747,861 | -0.28(-2.52%) |
Nov 17, 2022 | 11.23 | 11.43 | 10.95 | 11.17 | 1,999,956 | -0.36(-3.10%) |
Nov 16, 2022 | 11.94 | 12.04 | 11.40 | 11.53 | 2,031,432 | -0.71(-5.77%) |
Nov 15, 2022 | 12.35 | 12.81 | 12.01 | 12.23 | 2,645,668 | +0.32(+2.68%) |
Nov 14, 2022 | 12.09 | 12.35 | 11.47 | 11.91 | 2,076,989 | -0.45(-3.65%) |
Nov 11, 2022 | 11.45 | 12.43 | 11.14 | 12.36 | 3,613,796 | +0.46(+3.87%) |
Nov 10, 2022 | 11.81 | 11.92 | 10.93 | 11.90 | 5,608,893 | +1.18(+11.05%) |
Nov 09, 2022 | 11.93 | 12.42 | 10.68 | 10.72 | 4,157,866 | -1.30(-10.80%) |
Nov 08, 2022 | 12.26 | 12.38 | 11.57 | 12.02 | 3,572,848 | -0.55(-4.41%) |
Nov 07, 2022 | 13.73 | 13.73 | 12.52 | 12.57 | 2,090,574 | -1.02(-7.54%) |
Nov 04, 2022 | 15.13 | 15.20 | 13.14 | 13.60 | 2,378,165 | -0.78(-5.43%) |
Nov 03, 2022 | 13.97 | 14.96 | 13.87 | 14.38 | 1,743,382 | +0.03(+0.20%) |
Nov 02, 2022 | 15.48 | 14.33 | 14.35 | 1,716,319 | -1.34(-8.51%) |