Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.90 | 13.46 | 12.40 | 13.01 | 1,857,495 | +0.23(+1.80%) |
Jan 30, 2023 | 14.07 | 14.09 | 12.65 | 12.78 | 3,102,245 | -2.40(-15.81%) |
Jan 27, 2023 | 14.68 | 15.46 | 13.82 | 15.18 | 2,445,426 | +0.45(+3.05%) |
Jan 26, 2023 | 15.25 | 15.59 | 14.44 | 14.73 | 1,426,196 | +0.06(+0.41%) |
Jan 25, 2023 | 14.20 | 14.72 | 13.81 | 14.67 | 1,258,020 | +0.45(+3.16%) |
Jan 24, 2023 | 14.75 | 14.75 | 13.92 | 14.22 | 1,064,656 | -0.47(-3.20%) |
Jan 23, 2023 | 14.40 | 14.97 | 14.16 | 14.69 | 2,074,859 | +0.51(+3.60%) |
Jan 20, 2023 | 13.39 | 15.29 | 13.23 | 14.18 | 4,289,300 | +1.37(+10.69%) |
Jan 19, 2023 | 12.97 | 13.24 | 12.58 | 12.81 | 1,909,536 | -0.25(-1.91%) |
Jan 18, 2023 | 13.97 | 14.35 | 12.93 | 13.06 | 3,266,418 | -0.79(-5.70%) |
Jan 17, 2023 | 13.25 | 13.90 | 12.57 | 13.85 | 2,843,221 | -0.15(-1.07%) |
Jan 13, 2023 | 13.82 | 14.63 | 13.06 | 14.00 | 3,445,693 | +0.53(+3.93%) |
Jan 12, 2023 | 12.87 | 13.52 | 12.65 | 13.47 | 1,909,129 | +0.44(+3.38%) |
Jan 11, 2023 | 13.68 | 13.75 | 12.51 | 13.03 | 2,718,334 | -0.78(-5.65%) |
Jan 10, 2023 | 12.26 | 13.92 | 12.16 | 13.81 | 3,277,196 | +1.45(+11.73%) |
Jan 09, 2023 | 12.39 | 12.59 | 11.60 | 12.36 | 2,966,939 | +0.46(+3.91%) |
Jan 06, 2023 | 12.19 | 12.86 | 11.61 | 11.89 | 5,396,981 | -1.29(-9.82%) |
Jan 05, 2023 | 9.950 | 13.53 | 9.810 | 13.19 | 9,749,114 | +2.93(+28.56%) |
Jan 04, 2023 | 9.500 | 10.80 | 9.290 | 10.26 | 5,897,781 | +1.44(+16.33%) |
Jan 03, 2023 | 7.230 | 9.160 | 7.180 | 8.820 | 3,394,416 | +1.85(+26.54%) |
Dec 30, 2022 | 6.660 | 7.330 | 6.660 | 6.970 | 1,310,712 | -0.15(-2.11%) |
Dec 29, 2022 | 6.700 | 7.190 | 6.510 | 7.120 | 651,083 | +0.53(+8.04%) |
Dec 28, 2022 | 6.970 | 7.002 | 6.330 | 6.590 | 979,198 | -0.49(-6.92%) |
Dec 27, 2022 | 6.520 | 7.110 | 6.455 | 7.080 | 1,304,571 | +0.78(+12.38%) |
Dec 23, 2022 | 7.590 | 7.590 | 6.255 | 6.300 | 1,572,034 | -1.31(-17.21%) |
Dec 22, 2022 | 7.400 | 8.040 | 7.110 | 7.610 | 2,340,379 | +0.22(+2.98%) |
Dec 21, 2022 | 7.400 | 7.510 | 7.210 | 7.390 | 1,386,912 | +0.10(+1.37%) |
Dec 20, 2022 | 6.980 | 7.370 | 6.880 | 7.290 | 686,397 | -0.06(-0.82%) |
Dec 19, 2022 | 7.820 | 7.820 | 7.100 | 7.350 | 953,487 | -0.51(-6.49%) |
Dec 16, 2022 | 7.750 | 8.290 | 7.690 | 7.860 | 1,638,618 | +0.23(+3.01%) |
Dec 15, 2022 | 7.930 | 8.230 | 7.272 | 7.630 | 1,392,549 | -0.33(-4.15%) |
Dec 14, 2022 | 7.880 | 8.100 | 7.510 | 7.960 | 2,268,341 | +0.12(+1.53%) |
Dec 13, 2022 | 7.120 | 8.169 | 7.020 | 7.840 | 3,235,059 | +1.25(+18.97%) |
Dec 12, 2022 | 6.900 | 6.900 | 6.220 | 6.590 | 1,650,101 | -0.80(-10.83%) |
Dec 09, 2022 | 7.530 | 7.540 | 6.900 | 7.390 | 2,788,895 | -0.07(-0.94%) |
Dec 08, 2022 | 7.320 | 8.050 | 7.320 | 7.460 | 2,304,338 | +0.48(+6.88%) |
Dec 07, 2022 | 6.410 | 7.030 | 6.250 | 6.980 | 1,785,243 | -0.13(-1.83%) |
Dec 06, 2022 | 7.000 | 7.170 | 6.800 | 7.110 | 1,731,477 | +0.11(+1.57%) |
Dec 05, 2022 | 7.750 | 7.930 | 6.500 | 7.000 | 3,429,333 | +0.12(+1.74%) |
Dec 02, 2022 | 6.090 | 7.180 | 6.050 | 6.880 | 1,646,762 | +0.62(+9.90%) |
Dec 01, 2022 | 5.970 | 6.420 | 5.860 | 6.260 | 1,010,809 | +0.03(+0.48%) |
Nov 30, 2022 | 6.000 | 6.680 | 5.910 | 6.230 | 2,032,177 | +0.58(+10.27%) |
Nov 29, 2022 | 5.320 | 5.920 | 5.270 | 5.650 | 1,701,343 | +0.64(+12.77%) |
Nov 28, 2022 | 4.670 | 5.050 | 4.650 | 5.010 | 681,144 | +0.36(+7.74%) |
Nov 25, 2022 | 4.440 | 4.670 | 4.430 | 4.650 | 251,321 | +0.00(+0.00%) |
Nov 23, 2022 | 4.460 | 4.670 | 4.400 | 4.650 | 468,525 | +0.31(+7.14%) |
Nov 22, 2022 | 4.850 | 4.920 | 4.210 | 4.340 | 1,615,368 | -0.51(-10.52%) |
Nov 21, 2022 | 5.050 | 5.280 | 4.845 | 4.850 | 787,761 | -0.52(-9.68%) |
Nov 18, 2022 | 5.300 | 5.560 | 5.020 | 5.370 | 1,882,530 | -0.21(-3.76%) |
Nov 17, 2022 | 4.980 | 5.600 | 4.850 | 5.580 | 1,581,122 | +0.44(+8.56%) |
Nov 16, 2022 | 4.850 | 5.180 | 4.830 | 5.140 | 1,664,715 | +0.11(+2.19%) |
Nov 15, 2022 | 4.500 | 5.130 | 4.495 | 5.030 | 1,912,671 | +0.93(+22.68%) |
Nov 14, 2022 | 4.100 | 4.260 | 4.095 | 4.100 | 990,241 | +0.08(+1.99%) |
Nov 11, 2022 | 3.660 | 4.060 | 3.660 | 4.020 | 1,286,431 | +0.43(+11.98%) |
Nov 10, 2022 | 3.350 | 3.620 | 3.350 | 3.590 | 608,100 | +0.48(+15.43%) |
Nov 09, 2022 | 3.400 | 3.400 | 3.090 | 3.110 | 957,505 | -0.38(-10.89%) |
Nov 08, 2022 | 3.530 | 3.560 | 3.300 | 3.490 | 696,889 | -0.10(-2.79%) |
Nov 07, 2022 | 3.760 | 3.800 | 3.500 | 3.590 | 713,591 | -0.12(-3.23%) |
Nov 04, 2022 | 3.590 | 3.720 | 3.310 | 3.710 | 1,491,272 | +0.54(+17.03%) |
Nov 03, 2022 | 2.980 | 3.320 | 2.980 | 3.170 | 532,011 | +0.11(+3.59%) |
Nov 02, 2022 | 3.150 | 3.250 | 3.000 | 3.060 | 851,674 | -0.07(-2.24%) |