Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.480 | 10.32 | 9.460 | 9.890 | 2,462,780 | +0.54(+5.78%) |
Jan 30, 2023 | 9.430 | 9.530 | 9.020 | 9.350 | 1,931,374 | -0.22(-2.30%) |
Jan 27, 2023 | 8.990 | 9.770 | 8.990 | 9.570 | 1,446,046 | +0.50(+5.51%) |
Jan 26, 2023 | 9.250 | 9.300 | 8.735 | 9.070 | 1,733,846 | -0.02(-0.22%) |
Jan 25, 2023 | 8.630 | 9.120 | 8.400 | 9.090 | 1,582,292 | +0.26(+2.94%) |
Jan 24, 2023 | 8.080 | 8.865 | 8.000 | 8.830 | 2,822,142 | +0.65(+7.95%) |
Jan 23, 2023 | 8.100 | 8.295 | 7.860 | 8.180 | 2,402,929 | +0.13(+1.61%) |
Jan 20, 2023 | 7.930 | 8.095 | 7.800 | 8.050 | 1,629,121 | +0.24(+3.07%) |
Jan 19, 2023 | 8.040 | 8.090 | 7.771 | 7.810 | 1,437,928 | -0.30(-3.70%) |
Jan 18, 2023 | 8.440 | 8.616 | 8.085 | 8.110 | 1,568,096 | -0.22(-2.64%) |
Jan 17, 2023 | 8.530 | 8.730 | 8.130 | 8.330 | 1,768,812 | -0.10(-1.19%) |
Jan 13, 2023 | 8.700 | 8.930 | 8.280 | 8.430 | 1,698,526 | -0.45(-5.07%) |
Jan 12, 2023 | 8.570 | 8.890 | 8.130 | 8.880 | 1,750,570 | +0.34(+3.98%) |
Jan 11, 2023 | 8.280 | 8.580 | 8.010 | 8.540 | 2,246,231 | +0.25(+3.02%) |
Jan 10, 2023 | 8.150 | 8.460 | 8.040 | 8.290 | 1,816,907 | +0.07(+0.85%) |
Jan 09, 2023 | 8.740 | 8.770 | 7.705 | 8.220 | 3,545,101 | -0.78(-8.67%) |
Jan 06, 2023 | 9.060 | 9.170 | 8.660 | 9.000 | 1,771,738 | +0.05(+0.56%) |
Jan 05, 2023 | 9.070 | 9.100 | 8.660 | 8.950 | 1,850,537 | -0.29(-3.14%) |
Jan 04, 2023 | 8.550 | 9.250 | 8.450 | 9.240 | 2,395,047 | +0.80(+9.48%) |
Jan 03, 2023 | 9.090 | 9.250 | 8.415 | 8.440 | 1,885,664 | -0.43(-4.85%) |
Dec 30, 2022 | 8.810 | 8.945 | 8.540 | 8.870 | 1,723,739 | -0.11(-1.22%) |
Dec 29, 2022 | 8.450 | 9.090 | 8.340 | 8.980 | 2,477,220 | +0.66(+7.93%) |
Dec 28, 2022 | 8.360 | 8.590 | 8.230 | 8.320 | 1,337,694 | -0.03(-0.36%) |
Dec 27, 2022 | 8.790 | 8.870 | 8.207 | 8.350 | 1,788,910 | -0.49(-5.54%) |
Dec 23, 2022 | 9.080 | 9.220 | 8.725 | 8.840 | 1,353,716 | -0.27(-2.96%) |
Dec 22, 2022 | 9.020 | 9.120 | 8.690 | 9.110 | 1,615,629 | -0.09(-0.98%) |
Dec 21, 2022 | 9.260 | 9.500 | 9.080 | 9.200 | 1,505,831 | +0.04(+0.44%) |
Dec 20, 2022 | 9.100 | 9.270 | 9.008 | 9.160 | 1,652,123 | -0.01(-0.11%) |
Dec 19, 2022 | 10.20 | 10.21 | 9.080 | 9.170 | 2,186,685 | -1.10(-10.71%) |
Dec 16, 2022 | 9.860 | 10.33 | 9.783 | 10.27 | 5,500,866 | +0.26(+2.60%) |
Dec 15, 2022 | 10.13 | 10.57 | 9.990 | 10.01 | 2,695,606 | -0.35(-3.38%) |
Dec 14, 2022 | 9.910 | 10.55 | 9.800 | 10.36 | 1,766,088 | +0.40(+4.02%) |
Dec 13, 2022 | 9.960 | 10.12 | 9.380 | 9.960 | 1,842,261 | +0.48(+5.06%) |
Dec 12, 2022 | 9.500 | 9.600 | 9.292 | 9.480 | 1,414,059 | +0.03(+0.32%) |
Dec 09, 2022 | 9.910 | 10.05 | 9.450 | 9.450 | 1,307,408 | -0.53(-5.31%) |
Dec 08, 2022 | 10.04 | 10.26 | 9.780 | 9.980 | 1,446,367 | +0.08(+0.81%) |
Dec 07, 2022 | 9.520 | 10.03 | 9.230 | 9.900 | 3,127,873 | +0.29(+3.02%) |
Dec 06, 2022 | 9.980 | 10.47 | 9.500 | 9.610 | 2,965,019 | -0.22(-2.24%) |
Dec 05, 2022 | 10.23 | 10.28 | 9.800 | 9.830 | 3,451,604 | -0.42(-4.10%) |
Dec 02, 2022 | 9.760 | 10.34 | 9.700 | 10.25 | 2,374,136 | +0.19(+1.89%) |
Dec 01, 2022 | 10.55 | 10.68 | 9.940 | 10.06 | 1,073,432 | -0.54(-5.09%) |
Nov 30, 2022 | 9.900 | 10.61 | 9.640 | 10.60 | 2,622,124 | +0.67(+6.75%) |
Nov 29, 2022 | 9.970 | 10.06 | 9.740 | 9.930 | 1,246,174 | +0.06(+0.61%) |
Nov 28, 2022 | 9.960 | 10.08 | 9.750 | 9.870 | 1,606,320 | -0.16(-1.60%) |
Nov 25, 2022 | 10.24 | 10.27 | 9.970 | 10.03 | 628,460 | -0.34(-3.28%) |
Nov 23, 2022 | 10.47 | 10.71 | 10.31 | 10.37 | 1,169,942 | -0.09(-0.86%) |
Nov 22, 2022 | 10.35 | 10.48 | 10.00 | 10.46 | 1,168,950 | +0.18(+1.75%) |
Nov 21, 2022 | 10.78 | 10.78 | 10.09 | 10.28 | 1,418,518 | -0.67(-6.12%) |
Nov 18, 2022 | 10.75 | 10.96 | 10.46 | 10.95 | 2,138,471 | -0.06(-0.54%) |
Nov 17, 2022 | 9.900 | 11.02 | 9.610 | 11.01 | 7,263,545 | -1.24(-10.12%) |
Nov 16, 2022 | 12.88 | 12.97 | 12.22 | 12.25 | 1,042,484 | -0.80(-6.13%) |
Nov 15, 2022 | 13.53 | 13.94 | 12.78 | 13.05 | 1,222,485 | +0.12(+0.93%) |
Nov 14, 2022 | 13.14 | 13.32 | 12.83 | 12.93 | 1,294,528 | -0.28(-2.12%) |
Nov 11, 2022 | 12.16 | 13.49 | 12.15 | 13.21 | 1,687,500 | +0.81(+6.53%) |
Nov 10, 2022 | 11.36 | 12.47 | 11.27 | 12.40 | 2,258,894 | +1.68(+15.67%) |
Nov 09, 2022 | 11.05 | 11.10 | 10.72 | 10.72 | 994,670 | -0.50(-4.46%) |
Nov 08, 2022 | 11.02 | 11.62 | 10.86 | 11.22 | 1,103,417 | +0.18(+1.63%) |
Nov 07, 2022 | 11.50 | 11.74 | 10.89 | 11.04 | 1,278,479 | -0.46(-4.00%) |
Nov 04, 2022 | 11.98 | 12.04 | 11.17 | 11.50 | 1,742,554 | -0.17(-1.46%) |
Nov 03, 2022 | 12.54 | 12.62 | 11.56 | 11.67 | 1,579,059 | -1.22(-9.46%) |
Nov 02, 2022 | 12.95 | 14.23 | 12.52 | 12.89 | 2,285,982 | +0.14(+1.10%) |