Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.64 | 12.47 | 11.26 | 12.19 | 614,509 | +0.73(+6.37%) |
Jan 30, 2023 | 11.90 | 12.04 | 10.89 | 11.46 | 445,853 | -0.40(-3.37%) |
Jan 27, 2023 | 11.32 | 12.20 | 10.79 | 11.86 | 1,167,278 | +1.41(+13.49%) |
Jan 26, 2023 | 11.22 | 11.22 | 10.24 | 10.45 | 375,999 | -0.67(-6.03%) |
Jan 25, 2023 | 11.64 | 11.97 | 10.66 | 11.12 | 653,027 | -0.63(-5.36%) |
Jan 24, 2023 | 11.00 | 11.76 | 10.33 | 11.75 | 1,005,453 | +0.74(+6.72%) |
Jan 23, 2023 | 10.05 | 11.10 | 10.00 | 11.01 | 1,057,341 | +0.76(+7.41%) |
Jan 20, 2023 | 10.90 | 11.16 | 9.500 | 10.25 | 772,796 | -0.46(-4.30%) |
Jan 19, 2023 | 11.09 | 11.91 | 9.620 | 10.71 | 1,072,665 | -0.38(-3.43%) |
Jan 18, 2023 | 10.86 | 11.59 | 10.43 | 11.09 | 1,761,283 | +0.34(+3.16%) |
Jan 17, 2023 | 9.950 | 10.85 | 9.900 | 10.75 | 684,419 | +0.73(+7.29%) |
Jan 13, 2023 | 9.160 | 10.35 | 9.100 | 10.02 | 645,324 | +0.70(+7.51%) |
Jan 12, 2023 | 9.130 | 9.650 | 8.880 | 9.320 | 337,279 | +0.15(+1.64%) |
Jan 11, 2023 | 9.600 | 9.600 | 8.610 | 9.170 | 418,818 | -0.48(-4.97%) |
Jan 10, 2023 | 9.140 | 9.960 | 9.140 | 9.650 | 626,183 | +0.35(+3.76%) |
Jan 09, 2023 | 8.850 | 10.11 | 8.260 | 9.300 | 728,530 | +0.53(+6.04%) |
Jan 06, 2023 | 10.21 | 10.50 | 8.711 | 8.770 | 696,044 | -1.44(-14.10%) |
Jan 05, 2023 | 10.73 | 10.87 | 9.910 | 10.21 | 382,306 | -0.36(-3.41%) |
Jan 04, 2023 | 9.450 | 10.70 | 8.960 | 10.57 | 663,659 | +1.17(+12.45%) |
Jan 03, 2023 | 9.650 | 10.11 | 8.810 | 9.400 | 1,297,211 | +0.15(+1.62%) |
Dec 30, 2022 | 9.090 | 9.640 | 8.390 | 9.250 | 629,897 | -0.02(-0.22%) |
Dec 29, 2022 | 7.990 | 9.950 | 7.980 | 9.270 | 1,324,132 | +1.21(+15.01%) |
Dec 28, 2022 | 7.320 | 8.180 | 7.310 | 8.060 | 340,221 | +0.43(+5.64%) |
Dec 27, 2022 | 8.560 | 8.560 | 7.270 | 7.630 | 675,424 | -0.85(-10.02%) |
Dec 23, 2022 | 9.190 | 9.270 | 7.550 | 8.480 | 1,204,374 | -0.82(-8.82%) |
Dec 22, 2022 | 8.500 | 9.860 | 8.500 | 9.300 | 1,996,251 | +0.78(+9.15%) |
Dec 21, 2022 | 7.380 | 8.900 | 7.210 | 8.520 | 2,187,500 | +1.39(+19.50%) |
Dec 20, 2022 | 6.160 | 7.140 | 6.104 | 7.130 | 755,358 | +0.91(+14.63%) |
Dec 19, 2022 | 6.830 | 6.840 | 5.900 | 6.220 | 569,328 | -0.57(-8.39%) |
Dec 16, 2022 | 6.580 | 7.390 | 6.200 | 6.790 | 1,625,664 | +0.04(+0.59%) |
Dec 15, 2022 | 6.670 | 6.870 | 6.391 | 6.750 | 507,028 | -0.06(-0.88%) |
Dec 14, 2022 | 5.460 | 7.300 | 5.381 | 6.810 | 1,243,059 | +1.44(+26.82%) |
Dec 13, 2022 | 5.570 | 5.820 | 5.320 | 5.370 | 570,003 | -0.13(-2.36%) |
Dec 12, 2022 | 6.020 | 6.160 | 5.190 | 5.500 | 865,109 | -0.46(-7.72%) |
Dec 09, 2022 | 5.530 | 6.000 | 5.110 | 5.960 | 624,559 | +0.43(+7.78%) |
Dec 08, 2022 | 5.450 | 6.170 | 5.080 | 5.530 | 1,893,935 | +0.01(+0.18%) |
Dec 07, 2022 | 5.020 | 5.617 | 4.990 | 5.520 | 811,897 | +0.52(+10.40%) |
Dec 06, 2022 | 4.920 | 5.020 | 4.430 | 5.000 | 1,028,864 | +0.03(+0.60%) |
Dec 05, 2022 | 4.940 | 5.340 | 4.890 | 4.970 | 572,482 | +0.03(+0.61%) |
Dec 02, 2022 | 4.680 | 5.000 | 4.600 | 4.940 | 526,527 | +0.26(+5.56%) |
Dec 01, 2022 | 4.580 | 5.160 | 4.480 | 4.680 | 1,537,921 | +0.20(+4.46%) |
Nov 30, 2022 | 3.880 | 4.480 | 3.880 | 4.480 | 948,361 | +0.60(+15.46%) |
Nov 29, 2022 | 3.640 | 3.900 | 3.470 | 3.880 | 337,928 | +0.33(+9.30%) |
Nov 28, 2022 | 3.480 | 3.880 | 3.440 | 3.550 | 478,809 | +0.07(+2.01%) |
Nov 25, 2022 | 3.500 | 3.550 | 3.320 | 3.480 | 112,386 | -0.05(-1.42%) |
Nov 23, 2022 | 3.590 | 3.680 | 3.320 | 3.530 | 311,146 | -0.06(-1.67%) |
Nov 22, 2022 | 3.330 | 3.660 | 3.220 | 3.590 | 724,643 | +0.24(+7.16%) |
Nov 21, 2022 | 3.890 | 3.940 | 3.220 | 3.350 | 1,388,696 | -0.54(-13.88%) |
Nov 18, 2022 | 3.610 | 3.990 | 3.470 | 3.890 | 831,591 | +0.31(+8.66%) |
Nov 17, 2022 | 3.670 | 3.770 | 3.460 | 3.580 | 1,050,949 | -0.20(-5.29%) |
Nov 16, 2022 | 3.650 | 3.930 | 3.340 | 3.780 | 1,879,051 | +0.21(+5.88%) |
Nov 15, 2022 | 3.150 | 3.580 | 2.910 | 3.570 | 1,435,629 | +0.46(+14.79%) |
Nov 14, 2022 | 2.370 | 3.120 | 2.340 | 3.110 | 2,292,732 | +0.73(+30.67%) |
Nov 11, 2022 | 2.010 | 2.440 | 2.000 | 2.380 | 831,714 | +0.35(+17.24%) |
Nov 10, 2022 | 2.030 | 2.080 | 1.950 | 2.030 | 704,178 | +0.09(+4.64%) |
Nov 09, 2022 | 2.070 | 2.140 | 1.900 | 1.940 | 538,187 | -0.22(-10.19%) |
Nov 08, 2022 | 2.150 | 2.198 | 2.050 | 2.160 | 460,238 | -0.02(-0.92%) |
Nov 07, 2022 | 2.210 | 2.216 | 2.010 | 2.180 | 361,034 | -0.07(-3.11%) |
Nov 04, 2022 | 2.400 | 2.440 | 2.130 | 2.250 | 707,089 | -0.12(-5.06%) |
Nov 03, 2022 | 2.000 | 2.420 | 1.940 | 2.370 | 1,492,406 | +0.39(+19.70%) |
Nov 02, 2022 | 2.140 | 2.180 | 1.810 | 1.980 | 1,109,858 | -0.08(-3.88%) |