Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.630 | 9.730 | 9.600 | 9.700 | 5,271,676 | +0.09(+0.94%) |
Jan 30, 2023 | 9.680 | 9.730 | 9.580 | 9.610 | 4,790,239 | -0.11(-1.13%) |
Jan 27, 2023 | 9.670 | 9.790 | 9.630 | 9.720 | 5,761,415 | +0.00(+0.00%) |
Jan 26, 2023 | 9.800 | 9.800 | 9.670 | 9.720 | 6,828,138 | -0.06(-0.61%) |
Jan 25, 2023 | 9.730 | 9.870 | 9.660 | 9.780 | 3,921,760 | -0.02(-0.20%) |
Jan 24, 2023 | 9.700 | 9.840 | 9.610 | 9.800 | 3,818,047 | +0.02(+0.20%) |
Jan 23, 2023 | 9.610 | 9.790 | 9.550 | 9.780 | 4,824,329 | +0.17(+1.77%) |
Jan 20, 2023 | 9.400 | 9.610 | 9.240 | 9.610 | 4,881,524 | +0.20(+2.13%) |
Jan 19, 2023 | 9.260 | 9.430 | 9.210 | 9.410 | 3,249,011 | +0.05(+0.53%) |
Jan 18, 2023 | 9.660 | 9.660 | 9.300 | 9.360 | 6,275,352 | -0.23(-2.40%) |
Jan 17, 2023 | 8.960 | 9.590 | 8.950 | 9.590 | 6,936,482 | +0.63(+7.03%) |
Jan 16, 2023 | 8.850 | 9.030 | 8.850 | 8.960 | 2,806,328 | +0.03(+0.34%) |
Jan 13, 2023 | 9.270 | 9.400 | 8.860 | 8.930 | 10,692,640 | -0.60(-6.30%) |
Jan 12, 2023 | 9.690 | 9.840 | 9.140 | 9.530 | 14,770,450 | -0.42(-4.22%) |
Jan 11, 2023 | 9.750 | 9.990 | 9.750 | 9.950 | 3,484,385 | +0.25(+2.58%) |
Jan 10, 2023 | 9.760 | 9.810 | 9.660 | 9.700 | 5,488,309 | -0.07(-0.72%) |
Jan 09, 2023 | 9.760 | 9.980 | 9.670 | 9.770 | 6,318,250 | +0.11(+1.14%) |
Jan 06, 2023 | 9.520 | 9.680 | 9.440 | 9.660 | 7,063,887 | +0.21(+2.22%) |
Jan 05, 2023 | 9.350 | 9.540 | 9.250 | 9.450 | 4,550,518 | +0.20(+2.16%) |
Jan 04, 2023 | 9.260 | 9.360 | 9.130 | 9.250 | 4,833,763 | +0.05(+0.54%) |
Jan 03, 2023 | 8.930 | 9.270 | 8.890 | 9.200 | 6,062,251 | +0.38(+4.31%) |
Dec 30, 2022 | 8.820 | 0 | -0.09(-1.01%) | |||
Dec 29, 2022 | 8.800 | 8.940 | 8.700 | 8.910 | 3,958,781 | -0.04(-0.45%) |
Dec 28, 2022 | 9.000 | 9.140 | 8.900 | 8.950 | 6,370,315 | -0.22(-2.40%) |
Dec 23, 2022 | 9.170 | 0 | +0.19(+2.12%) | |||
Dec 22, 2022 | 9.130 | 9.140 | 8.830 | 8.980 | 4,517,272 | -0.17(-1.86%) |
Dec 21, 2022 | 9.100 | 9.190 | 9.020 | 9.150 | 3,977,453 | +0.03(+0.33%) |
Dec 20, 2022 | 9.050 | 9.320 | 9.040 | 9.120 | 5,804,164 | +0.02(+0.22%) |
Dec 19, 2022 | 9.470 | 9.520 | 9.050 | 9.100 | 6,187,983 | -0.31(-3.29%) |
Dec 16, 2022 | 9.850 | 9.890 | 9.320 | 9.410 | 15,501,485 | -0.51(-5.14%) |
Dec 15, 2022 | 9.630 | 10.15 | 9.300 | 9.920 | 13,916,791 | +0.28(+2.90%) |
Dec 14, 2022 | 9.870 | 10.00 | 9.640 | 9.640 | 3,745,640 | -0.21(-2.13%) |
Dec 13, 2022 | 10.00 | 10.20 | 9.770 | 9.850 | 4,608,997 | -0.11(-1.10%) |
Dec 12, 2022 | 9.770 | 9.970 | 9.600 | 9.960 | 7,063,662 | +0.18(+1.84%) |
Dec 09, 2022 | 9.810 | 9.900 | 9.740 | 9.780 | 5,668,314 | -0.03(-0.31%) |
Dec 08, 2022 | 9.930 | 9.960 | 9.810 | 9.810 | 3,623,998 | -0.13(-1.31%) |
Dec 07, 2022 | 9.870 | 10.13 | 9.760 | 9.940 | 4,523,765 | +0.08(+0.81%) |
Dec 06, 2022 | 10.03 | 10.06 | 9.650 | 9.860 | 9,211,222 | -0.19(-1.89%) |
Dec 05, 2022 | 10.15 | 10.20 | 9.970 | 10.05 | 4,748,319 | -0.12(-1.18%) |
Dec 02, 2022 | 10.15 | 10.22 | 10.03 | 10.17 | 3,361,793 | -0.05(-0.49%) |
Dec 01, 2022 | 10.21 | 10.36 | 10.15 | 10.22 | 4,573,376 | +0.06(+0.59%) |
Nov 30, 2022 | 9.890 | 10.16 | 9.890 | 10.16 | 8,324,523 | +0.25(+2.52%) |
Nov 29, 2022 | 10.04 | 10.09 | 9.860 | 9.910 | 7,239,906 | -0.14(-1.39%) |
Nov 28, 2022 | 10.25 | 10.27 | 10.00 | 10.05 | 4,643,746 | -0.19(-1.86%) |
Nov 25, 2022 | 10.21 | 10.47 | 10.21 | 10.24 | 3,454,889 | +0.03(+0.29%) |
Nov 24, 2022 | 10.16 | 10.28 | 10.11 | 10.21 | 1,899,362 | -0.04(-0.39%) |
Nov 23, 2022 | 10.00 | 10.31 | 9.980 | 10.25 | 6,987,505 | +0.24(+2.40%) |
Nov 22, 2022 | 10.19 | 10.24 | 9.910 | 10.01 | 8,151,042 | -0.18(-1.77%) |
Nov 21, 2022 | 10.28 | 10.41 | 10.12 | 10.19 | 7,529,814 | -0.09(-0.88%) |
Nov 18, 2022 | 10.05 | 10.37 | 9.990 | 10.28 | 7,984,667 | +0.29(+2.90%) |
Nov 17, 2022 | 10.18 | 10.33 | 9.890 | 9.990 | 9,316,759 | -0.24(-2.35%) |
Nov 16, 2022 | 10.30 | 10.66 | 10.07 | 10.23 | 9,687,829 | -0.11(-1.06%) |
Nov 15, 2022 | 10.80 | 10.91 | 10.19 | 10.34 | 11,523,442 | -0.27(-2.54%) |
Nov 14, 2022 | 12.30 | 12.30 | 10.46 | 10.61 | 21,687,728 | -1.73(-14.02%) |
Nov 11, 2022 | 13.93 | 13.94 | 12.27 | 12.34 | 16,832,200 | -2.95(-19.29%) |
Nov 10, 2022 | 14.99 | 15.37 | 14.99 | 15.29 | 2,903,122 | +0.53(+3.59%) |
Nov 09, 2022 | 14.93 | 15.02 | 14.75 | 14.76 | 1,382,433 | -0.19(-1.27%) |
Nov 08, 2022 | 14.69 | 14.98 | 14.65 | 14.95 | 1,542,266 | +0.34(+2.33%) |
Nov 07, 2022 | 14.92 | 14.93 | 14.48 | 14.61 | 1,618,290 | -0.28(-1.88%) |
Nov 04, 2022 | 14.84 | 14.95 | 14.68 | 14.89 | 1,629,947 | +0.13(+0.88%) |
Nov 03, 2022 | 14.79 | 14.83 | 14.65 | 14.76 | 4,056,772 | -0.08(-0.54%) |
Nov 02, 2022 | 14.90 | 15.10 | 14.81 | 14.84 | 2,581,309 | -0.09(-0.60%) |