Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.250 | 12.15 | 8.803 | 11.88 | 26,101 | +3.38(+39.71%) |
Jan 30, 2023 | 7.888 | 8.950 | 7.640 | 8.500 | 4,186 | +0.72(+9.32%) |
Jan 27, 2023 | 8.000 | 8.418 | 7.393 | 7.775 | 10,265 | -0.25(-3.12%) |
Jan 26, 2023 | 8.527 | 8.527 | 8.002 | 8.025 | 3,791 | -0.38(-4.49%) |
Jan 25, 2023 | 8.500 | 8.502 | 8.033 | 8.402 | 2,353 | -0.17(-2.01%) |
Jan 24, 2023 | 9.188 | 9.188 | 8.505 | 8.575 | 4,875 | -0.17(-1.89%) |
Jan 23, 2023 | 8.125 | 9.188 | 8.125 | 8.740 | 2,897 | +0.24(+2.85%) |
Jan 20, 2023 | 8.795 | 8.975 | 8.250 | 8.498 | 3,146 | +0.04(+0.44%) |
Jan 19, 2023 | 8.002 | 9.250 | 7.500 | 8.460 | 10,116 | +0.21(+2.55%) |
Jan 18, 2023 | 7.750 | 8.607 | 7.500 | 8.250 | 9,418 | +0.25(+3.12%) |
Jan 17, 2023 | 8.318 | 8.325 | 7.500 | 8.000 | 5,513 | -0.00(-0.03%) |
Jan 13, 2023 | 8.250 | 8.250 | 7.550 | 8.002 | 2,781 | +0.01(+0.16%) |
Jan 12, 2023 | 8.000 | 8.500 | 7.980 | 7.990 | 2,441 | -0.22(-2.71%) |
Jan 11, 2023 | 8.748 | 8.765 | 8.000 | 8.213 | 8,529 | -0.57(-6.46%) |
Jan 10, 2023 | 9.500 | 9.500 | 8.338 | 8.780 | 6,207 | -0.59(-6.27%) |
Jan 09, 2023 | 9.750 | 10.00 | 9.000 | 9.367 | 22,934 | +0.62(+7.03%) |
Jan 06, 2023 | 7.395 | 9.000 | 6.697 | 8.752 | 34,353 | +2.38(+37.29%) |
Jan 05, 2023 | 7.000 | 7.000 | 6.250 | 6.375 | 7,762 | +0.17(+2.82%) |
Jan 04, 2023 | 6.125 | 6.250 | 5.973 | 6.200 | 5,746 | +0.33(+5.53%) |
Jan 03, 2023 | 5.325 | 6.475 | 5.325 | 5.875 | 11,065 | +0.50(+9.30%) |
Dec 30, 2022 | 5.353 | 5.572 | 5.250 | 5.375 | 8,003 | -0.01(-0.14%) |
Dec 29, 2022 | 5.500 | 5.577 | 5.253 | 5.383 | 11,074 | -0.12(-2.14%) |
Dec 28, 2022 | 5.500 | 5.933 | 5.500 | 5.500 | 5,984 | -0.01(-0.14%) |
Dec 27, 2022 | 6.080 | 6.268 | 5.312 | 5.508 | 15,195 | -0.02(-0.32%) |
Dec 23, 2022 | 6.250 | 6.268 | 5.375 | 5.525 | 8,277 | -0.72(-11.60%) |
Dec 22, 2022 | 6.093 | 6.253 | 5.595 | 6.250 | 4,345 | +0.16(+2.59%) |
Dec 21, 2022 | 5.825 | 6.630 | 5.825 | 6.093 | 2,846 | -0.41(-6.27%) |
Dec 20, 2022 | 5.947 | 7.000 | 5.825 | 6.500 | 7,801 | +0.32(+5.18%) |
Dec 19, 2022 | 7.000 | 7.000 | 6.000 | 6.180 | 1,621 | -0.07(-1.16%) |
Dec 16, 2022 | 6.165 | 6.312 | 5.315 | 6.253 | 5,251 | +0.18(+2.96%) |
Dec 15, 2022 | 5.952 | 6.100 | 5.500 | 6.072 | 8,091 | +0.13(+2.27%) |
Dec 14, 2022 | 5.375 | 6.000 | 5.375 | 5.938 | 7,185 | +0.40(+7.22%) |
Dec 13, 2022 | 5.003 | 5.725 | 5.003 | 5.537 | 5,591 | +0.46(+9.11%) |
Dec 12, 2022 | 5.750 | 6.000 | 5.043 | 5.075 | 10,110 | -0.50(-8.97%) |
Dec 09, 2022 | 5.827 | 5.997 | 5.505 | 5.575 | 3,746 | -0.19(-3.25%) |
Dec 08, 2022 | 6.250 | 6.250 | 5.500 | 5.763 | 2,672 | +0.09(+1.63%) |
Dec 07, 2022 | 6.090 | 6.548 | 5.543 | 5.670 | 4,730 | -0.21(-3.49%) |
Dec 06, 2022 | 6.750 | 6.750 | 5.853 | 5.875 | 3,139 | -0.38(-6.04%) |
Dec 05, 2022 | 6.553 | 6.750 | 6.250 | 6.253 | 4,401 | -0.25(-3.81%) |
Dec 02, 2022 | 6.260 | 6.600 | 6.260 | 6.500 | 4,076 | +0.00(+0.00%) |
Dec 01, 2022 | 6.750 | 6.872 | 6.125 | 6.500 | 4,107 | -0.25(-3.67%) |
Nov 30, 2022 | 6.745 | 6.747 | 6.075 | 6.747 | 3,072 | +0.27(+4.21%) |
Nov 29, 2022 | 6.250 | 7.125 | 6.250 | 6.475 | 1,384 | -0.23(-3.39%) |
Nov 28, 2022 | 6.750 | 7.213 | 6.322 | 6.702 | 2,113 | -0.30(-4.25%) |
Nov 25, 2022 | 7.000 | 7.250 | 6.750 | 7.000 | 1,439 | -0.19(-2.64%) |
Nov 23, 2022 | 7.497 | 7.497 | 6.527 | 7.190 | 2,410 | +0.04(+0.56%) |
Nov 22, 2022 | 6.250 | 7.440 | 6.300 | 7.150 | 655 | +0.15(+2.11%) |
Nov 21, 2022 | 7.250 | 7.478 | 6.250 | 7.003 | 2,656 | -0.26(-3.55%) |
Nov 18, 2022 | 7.420 | 7.420 | 7.000 | 7.260 | 6,682 | -0.09(-1.26%) |
Nov 17, 2022 | 7.428 | 7.435 | 7.253 | 7.353 | 1,652 | -0.08(-1.01%) |
Nov 16, 2022 | 7.500 | 7.500 | 7.000 | 7.428 | 2,177 | +0.08(+1.02%) |
Nov 15, 2022 | 7.250 | 7.500 | 6.878 | 7.353 | 4,748 | +0.42(+6.13%) |
Nov 14, 2022 | 7.093 | 7.375 | 6.588 | 6.928 | 4,145 | -0.05(-0.68%) |
Nov 11, 2022 | 6.750 | 7.000 | 6.000 | 6.975 | 15,150 | +0.29(+4.30%) |
Nov 10, 2022 | 6.625 | 7.220 | 6.380 | 6.688 | 4,953 | -0.19(-2.76%) |
Nov 09, 2022 | 6.945 | 7.442 | 6.750 | 6.878 | 3,335 | -0.62(-8.30%) |
Nov 08, 2022 | 7.000 | 7.725 | 7.000 | 7.500 | 2,834 | -0.25(-3.23%) |
Nov 07, 2022 | 7.500 | 7.750 | 7.100 | 7.750 | 2,792 | +0.09(+1.21%) |
Nov 04, 2022 | 7.875 | 7.875 | 7.305 | 7.657 | 532 | +0.03(+0.43%) |
Nov 03, 2022 | 7.250 | 7.695 | 7.138 | 7.625 | 2,081 | +0.38(+5.17%) |
Nov 02, 2022 | 7.250 | 7.750 | 7.250 | 7.250 | 2,486 | -0.00(-0.03%) |