Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.03 | 11.65 | 10.97 | 11.19 | 27,353 | -0.15(-1.32%) |
Jan 30, 2023 | 10.70 | 11.79 | 10.70 | 11.34 | 29,749 | +0.34(+3.09%) |
Jan 27, 2023 | 10.90 | 11.50 | 10.85 | 11.00 | 20,961 | -0.40(-3.51%) |
Jan 26, 2023 | 11.58 | 11.70 | 10.82 | 11.40 | 37,579 | +0.44(+4.01%) |
Jan 25, 2023 | 10.57 | 11.48 | 10.36 | 10.96 | 8,519 | -0.02(-0.18%) |
Jan 24, 2023 | 11.27 | 11.53 | 10.38 | 10.98 | 14,910 | -0.58(-5.02%) |
Jan 23, 2023 | 12.25 | 13.04 | 11.52 | 11.56 | 34,136 | -1.00(-7.96%) |
Jan 20, 2023 | 13.40 | 13.95 | 11.10 | 12.56 | 158,250 | -1.78(-12.41%) |
Jan 19, 2023 | 18.40 | 20.00 | 12.63 | 14.34 | 975,096 | -1.21(-7.78%) |
Jan 18, 2023 | 10.30 | 17.00 | 10.23 | 15.55 | 583,120 | +5.48(+54.42%) |
Jan 17, 2023 | 9.660 | 10.32 | 9.660 | 10.07 | 3,338 | +0.39(+4.07%) |
Jan 13, 2023 | 9.530 | 10.16 | 9.150 | 9.676 | 4,669 | -0.57(-5.60%) |
Jan 12, 2023 | 10.07 | 10.70 | 9.060 | 10.25 | 10,198 | +0.03(+0.29%) |
Jan 11, 2023 | 10.17 | 11.40 | 9.830 | 10.22 | 57,195 | -0.12(-1.16%) |
Jan 10, 2023 | 9.845 | 11.42 | 9.780 | 10.34 | 43,336 | -0.04(-0.39%) |
Jan 09, 2023 | 9.520 | 12.43 | 8.850 | 10.38 | 126,305 | +0.86(+9.03%) |
Jan 06, 2023 | 9.390 | 9.637 | 9.000 | 9.520 | 13,278 | -0.45(-4.51%) |
Jan 05, 2023 | 11.36 | 12.07 | 9.760 | 9.970 | 55,883 | -1.83(-15.51%) |
Jan 04, 2023 | 12.85 | 16.38 | 10.74 | 11.80 | 442,828 | +1.25(+11.85%) |
Jan 03, 2023 | 8.490 | 16.65 | 8.330 | 10.55 | 578,200 | +1.90(+21.97%) |
Dec 30, 2022 | 9.020 | 9.020 | 8.560 | 8.650 | 13,652 | -0.13(-1.48%) |
Dec 29, 2022 | 8.310 | 10.29 | 8.310 | 8.780 | 49,567 | +0.73(+9.07%) |
Dec 28, 2022 | 9.818 | 10.14 | 7.700 | 8.050 | 16,426 | -1.92(-19.30%) |
Dec 27, 2022 | 10.61 | 10.61 | 9.975 | 9.975 | 10,810 | -0.63(-5.94%) |
Dec 23, 2022 | 10.61 | 11.03 | 10.61 | 10.61 | 808 | -0.33(-3.01%) |
Dec 22, 2022 | 9.660 | 11.55 | 8.750 | 10.93 | 8,981 | +0.97(+9.69%) |
Dec 21, 2022 | 10.43 | 11.37 | 9.803 | 9.968 | 13,338 | -0.85(-7.83%) |
Dec 20, 2022 | 10.57 | 11.67 | 9.100 | 10.81 | 108,275 | +0.79(+7.93%) |
Dec 19, 2022 | 10.50 | 10.50 | 9.450 | 10.02 | 1,094 | -0.83(-7.65%) |
Dec 16, 2022 | 10.15 | 11.03 | 9.800 | 10.85 | 761 | +0.24(+2.24%) |
Dec 15, 2022 | 9.450 | 11.03 | 9.440 | 10.61 | 2,275 | -0.07(-0.69%) |
Dec 14, 2022 | 11.06 | 11.06 | 9.275 | 10.69 | 1,345 | +0.70(+7.01%) |
Dec 13, 2022 | 10.50 | 10.50 | 9.104 | 9.986 | 1,522 | +0.18(+1.86%) |
Dec 12, 2022 | 9.100 | 14.70 | 9.100 | 9.803 | 18,897 | +0.86(+9.63%) |
Dec 09, 2022 | 10.66 | 10.85 | 8.750 | 8.943 | 1,869 | -1.21(-11.90%) |
Dec 08, 2022 | 10.68 | 10.96 | 9.625 | 10.15 | 2,544 | -0.35(-3.37%) |
Dec 07, 2022 | 11.20 | 11.38 | 10.50 | 10.50 | 1,844 | -0.73(-6.51%) |
Dec 06, 2022 | 11.20 | 11.90 | 11.20 | 11.23 | 413 | -0.28(-2.40%) |
Dec 05, 2022 | 11.52 | 12.25 | 11.20 | 11.51 | 399 | -0.60(-4.94%) |
Dec 02, 2022 | 11.74 | 13.85 | 11.55 | 12.11 | 2,751 | +0.54(+4.66%) |
Dec 01, 2022 | 11.55 | 11.90 | 11.54 | 11.57 | 353 | +0.54(+4.85%) |
Nov 30, 2022 | 10.85 | 11.48 | 10.85 | 11.04 | 851 | -0.52(-4.51%) |
Nov 29, 2022 | 11.90 | 11.90 | 11.55 | 11.56 | 274 | +0.36(+3.19%) |
Nov 28, 2022 | 11.20 | 11.76 | 10.85 | 11.20 | 588 | +0.35(+3.23%) |
Nov 25, 2022 | 11.55 | 11.55 | 10.85 | 10.85 | 569 | -0.86(-7.35%) |
Nov 23, 2022 | 10.50 | 11.71 | 10.50 | 11.71 | 626 | +1.56(+15.42%) |
Nov 22, 2022 | 11.16 | 11.16 | 9.779 | 10.15 | 2,061 | -0.95(-8.52%) |
Nov 21, 2022 | 10.85 | 11.52 | 10.85 | 11.09 | 709 | +0.24(+2.23%) |
Nov 18, 2022 | 10.85 | 11.20 | 10.85 | 10.85 | 268 | -0.00(-0.03%) |
Nov 17, 2022 | 10.98 | 10.98 | 10.85 | 10.85 | 875 | -0.35(-3.09%) |
Nov 16, 2022 | 10.85 | 11.55 | 10.85 | 11.20 | 190 | -0.33(-2.85%) |
Nov 15, 2022 | 11.45 | 11.90 | 10.55 | 11.53 | 1,099 | +0.08(+0.67%) |
Nov 14, 2022 | 11.42 | 11.81 | 10.52 | 11.45 | 1,322 | -0.55(-4.61%) |
Nov 11, 2022 | 11.22 | 12.02 | 11.22 | 12.01 | 374 | +0.46(+3.94%) |
Nov 10, 2022 | 12.25 | 12.31 | 11.20 | 11.55 | 1,307 | +0.00(+0.00%) |
Nov 09, 2022 | 12.60 | 12.60 | 11.28 | 11.55 | 894 | -0.70(-5.69%) |
Nov 08, 2022 | 12.71 | 12.71 | 11.34 | 12.25 | 709 | +0.00(+0.00%) |
Nov 07, 2022 | 13.65 | 13.65 | 10.51 | 12.25 | 25,878 | +1.61(+15.10%) |
Nov 04, 2022 | 10.70 | 11.79 | 10.54 | 10.64 | 3,522 | -1.07(-9.15%) |
Nov 03, 2022 | 11.99 | 12.74 | 11.34 | 11.71 | 1,550 | -0.86(-6.85%) |
Nov 02, 2022 | 13.63 | 13.63 | 11.60 | 12.57 | 3,190 | -1.18(-8.60%) |