Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.36 | 12.46 | 11.76 | 12.12 | 228,336 | +0.00(+0.00%) |
Jan 30, 2023 | 11.52 | 12.72 | 11.40 | 12.12 | 628,463 | +0.51(+4.39%) |
Jan 27, 2023 | 11.40 | 11.75 | 10.85 | 11.61 | 363,153 | +0.26(+2.32%) |
Jan 26, 2023 | 12.12 | 12.22 | 11.16 | 11.35 | 379,974 | -0.89(-7.29%) |
Jan 25, 2023 | 12.24 | 12.60 | 11.54 | 12.24 | 450,964 | -0.60(-4.67%) |
Jan 24, 2023 | 15.00 | 15.00 | 12.36 | 12.84 | 787,429 | -0.24(-1.83%) |
Jan 23, 2023 | 11.64 | 13.08 | 11.64 | 13.08 | 1,019,303 | +1.56(+13.55%) |
Jan 20, 2023 | 12.36 | 13.08 | 11.17 | 11.52 | 1,366,630 | +0.75(+7.01%) |
Jan 19, 2023 | 10.63 | 12.24 | 9.636 | 10.76 | 1,830,369 | -0.04(-0.34%) |
Jan 18, 2023 | 12.60 | 12.60 | 10.09 | 10.80 | 1,674,421 | -1.56(-12.61%) |
Jan 17, 2023 | 13.80 | 14.77 | 12.12 | 12.36 | 2,590,748 | +0.24(+1.98%) |
Jan 13, 2023 | 14.28 | 15.96 | 11.52 | 12.12 | 4,442,128 | +1.14(+10.38%) |
Jan 12, 2023 | 9.720 | 11.45 | 9.180 | 10.98 | 1,589,493 | +1.21(+12.41%) |
Jan 11, 2023 | 10.08 | 10.55 | 9.480 | 9.768 | 385,731 | +0.16(+1.66%) |
Jan 10, 2023 | 8.437 | 9.767 | 8.401 | 9.608 | 298,303 | +1.10(+12.98%) |
Jan 09, 2023 | 8.760 | 9.412 | 8.196 | 8.504 | 392,931 | -0.27(-3.13%) |
Jan 06, 2023 | 9.001 | 9.456 | 8.426 | 8.779 | 206,938 | -0.69(-7.28%) |
Jan 05, 2023 | 9.240 | 9.600 | 9.016 | 9.468 | 161,426 | -0.05(-0.53%) |
Jan 04, 2023 | 9.457 | 9.598 | 8.893 | 9.518 | 137,984 | +0.40(+4.37%) |
Jan 03, 2023 | 10.20 | 10.19 | 8.280 | 9.120 | 194,047 | -0.84(-8.43%) |
Dec 30, 2022 | 9.426 | 10.29 | 9.426 | 9.960 | 231,436 | +0.17(+1.69%) |
Dec 29, 2022 | 9.120 | 9.960 | 9.180 | 9.794 | 199,305 | +0.16(+1.71%) |
Dec 28, 2022 | 9.295 | 10.19 | 9.006 | 9.630 | 337,196 | +0.18(+1.85%) |
Dec 27, 2022 | 11.16 | 11.28 | 9.228 | 9.455 | 497,146 | -2.17(-18.69%) |
Dec 23, 2022 | 13.08 | 14.04 | 11.34 | 11.63 | 1,064,430 | +0.17(+1.46%) |
Dec 22, 2022 | 10.08 | 11.88 | 9.001 | 11.46 | 597,114 | +1.20(+11.72%) |
Dec 21, 2022 | 8.280 | 10.29 | 8.162 | 10.26 | 529,869 | +2.09(+25.63%) |
Dec 20, 2022 | 7.920 | 8.317 | 7.516 | 8.166 | 223,153 | +0.11(+1.34%) |
Dec 19, 2022 | 8.401 | 8.526 | 7.980 | 8.058 | 281,363 | -0.47(-5.49%) |
Dec 16, 2022 | 8.400 | 9.089 | 8.100 | 8.526 | 444,373 | -0.18(-2.09%) |
Dec 15, 2022 | 9.960 | 10.08 | 7.801 | 8.708 | 1,534,600 | +0.99(+12.77%) |
Dec 14, 2022 | 7.649 | 8.040 | 7.320 | 7.722 | 230,958 | +0.04(+0.55%) |
Dec 13, 2022 | 8.280 | 8.509 | 7.444 | 7.680 | 267,650 | -0.31(-3.90%) |
Dec 12, 2022 | 8.338 | 8.423 | 7.807 | 7.992 | 151,488 | -0.41(-4.86%) |
Dec 09, 2022 | 8.160 | 8.886 | 7.544 | 8.400 | 557,871 | -0.01(-0.10%) |
Dec 08, 2022 | 10.19 | 10.41 | 8.408 | 8.408 | 610,943 | -0.71(-7.83%) |
Dec 07, 2022 | 9.480 | 9.720 | 8.880 | 9.122 | 251,990 | -0.42(-4.39%) |
Dec 06, 2022 | 12.12 | 12.12 | 9.373 | 9.541 | 694,027 | -2.70(-22.05%) |
Dec 05, 2022 | 12.00 | 12.60 | 11.76 | 12.24 | 245,432 | +0.00(+0.00%) |
Dec 02, 2022 | 12.60 | 12.60 | 11.52 | 12.24 | 259,402 | -0.36(-2.86%) |
Dec 01, 2022 | 12.48 | 13.68 | 12.36 | 12.60 | 583,232 | +0.36(+2.94%) |
Nov 30, 2022 | 12.36 | 12.96 | 11.58 | 12.24 | 378,529 | +0.12(+0.99%) |
Nov 29, 2022 | 11.88 | 12.24 | 11.28 | 12.12 | 151,830 | +0.25(+2.12%) |
Nov 28, 2022 | 12.12 | 12.72 | 11.40 | 11.87 | 267,654 | -1.09(-8.43%) |
Nov 25, 2022 | 13.08 | 13.20 | 12.60 | 12.96 | 92,052 | +0.00(+0.00%) |
Nov 23, 2022 | 12.72 | 12.96 | 12.00 | 12.96 | 357,614 | +0.48(+3.85%) |
Nov 22, 2022 | 13.80 | 13.80 | 12.48 | 12.48 | 363,927 | -1.32(-9.57%) |
Nov 21, 2022 | 13.20 | 14.16 | 12.96 | 13.80 | 426,555 | +0.36(+2.68%) |
Nov 18, 2022 | 13.44 | 13.74 | 13.08 | 13.44 | 199,607 | +0.36(+2.75%) |
Nov 17, 2022 | 13.68 | 13.68 | 12.96 | 13.08 | 195,669 | -0.60(-4.39%) |
Nov 16, 2022 | 13.68 | 13.80 | 13.20 | 13.68 | 183,735 | -0.12(-0.87%) |
Nov 15, 2022 | 14.16 | 14.40 | 13.68 | 13.80 | 315,633 | +0.00(+0.00%) |
Nov 14, 2022 | 14.16 | 14.40 | 13.32 | 13.80 | 338,249 | -0.36(-2.54%) |
Nov 11, 2022 | 14.04 | 15.48 | 13.56 | 14.16 | 1,180,365 | -6.72(-32.18%) |
Nov 10, 2022 | 18.60 | 22.20 | 18.36 | 20.88 | 385,163 | +3.48(+20.00%) |
Nov 09, 2022 | 19.32 | 19.68 | 17.40 | 17.40 | 252,199 | -2.28(-11.59%) |
Nov 08, 2022 | 21.84 | 22.08 | 19.44 | 19.68 | 238,990 | -1.32(-6.29%) |
Nov 07, 2022 | 19.08 | 22.20 | 19.08 | 21.00 | 395,203 | -3.84(-15.46%) |
Nov 04, 2022 | 25.92 | 26.00 | 24.36 | 24.84 | 230,209 | -1.08(-4.17%) |
Nov 03, 2022 | 26.04 | 27.96 | 25.74 | 25.92 | 144,201 | -1.20(-4.42%) |
Nov 02, 2022 | 28.80 | 28.80 | 26.28 | 27.12 | 212,962 | -1.44(-5.04%) |