Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.668 | 7.801 | 7.525 | 7.639 | 6,548,468 | +0.14(+1.91%) |
Jan 30, 2023 | 7.353 | 7.577 | 7.286 | 7.496 | 8,997,612 | +0.74(+11.02%) |
Jan 27, 2023 | 6.686 | 6.863 | 6.662 | 6.752 | 5,178,551 | +0.05(+0.71%) |
Jan 26, 2023 | 6.752 | 6.876 | 6.676 | 6.705 | 6,255,889 | -0.26(-3.70%) |
Jan 25, 2023 | 7.067 | 7.277 | 6.956 | 6.962 | 5,226,681 | -0.05(-0.68%) |
Jan 24, 2023 | 7.134 | 7.172 | 6.966 | 7.010 | 3,526,502 | +0.03(+0.41%) |
Jan 23, 2023 | 7.038 | 7.162 | 6.848 | 6.981 | 10,326,884 | -0.23(-3.17%) |
Jan 20, 2023 | 7.458 | 7.544 | 7.191 | 7.210 | 18,025,816 | -0.56(-7.24%) |
Jan 19, 2023 | 8.021 | 8.021 | 7.701 | 7.773 | 26,340,078 | -0.51(-6.11%) |
Jan 18, 2023 | 7.782 | 8.288 | 7.725 | 8.278 | 7,214,612 | +0.25(+3.09%) |
Jan 17, 2023 | 7.868 | 8.078 | 7.849 | 8.030 | 10,381,344 | +0.46(+6.05%) |
Jan 13, 2023 | 7.763 | 7.801 | 7.496 | 7.573 | 28,289,868 | -0.29(-3.64%) |
Jan 12, 2023 | 7.821 | 8.085 | 7.782 | 7.859 | 8,812,001 | +0.19(+2.49%) |
Jan 11, 2023 | 7.830 | 7.940 | 7.573 | 7.668 | 8,316,497 | -0.24(-3.02%) |
Jan 10, 2023 | 8.116 | 8.250 | 7.878 | 7.906 | 6,497,471 | -0.28(-3.38%) |
Jan 09, 2023 | 7.935 | 8.231 | 7.878 | 8.183 | 7,792,304 | +0.01(+0.12%) |
Jan 06, 2023 | 8.479 | 8.698 | 8.164 | 8.173 | 9,712,312 | -0.10(-1.15%) |
Jan 05, 2023 | 8.603 | 8.650 | 8.173 | 8.269 | 11,049,535 | +0.05(+0.58%) |
Jan 04, 2023 | 9.108 | 9.242 | 8.212 | 8.221 | 24,303,752 | -1.96(-19.29%) |
Jan 03, 2023 | 10.45 | 10.46 | 9.876 | 10.19 | 10,662,423 | -1.15(-10.18%) |
Dec 30, 2022 | 11.13 | 11.42 | 10.87 | 11.34 | 6,450,282 | +0.72(+6.83%) |
Dec 29, 2022 | 11.07 | 11.22 | 10.55 | 10.62 | 8,171,979 | -0.92(-7.94%) |
Dec 28, 2022 | 10.88 | 11.61 | 10.80 | 11.53 | 7,117,340 | +0.96(+9.11%) |
Dec 27, 2022 | 11.54 | 11.65 | 10.34 | 10.57 | 10,045,429 | -1.73(-14.04%) |
Dec 23, 2022 | 11.97 | 12.34 | 11.80 | 12.29 | 4,782,517 | +0.21(+1.74%) |
Dec 22, 2022 | 11.75 | 12.36 | 11.58 | 12.08 | 6,782,532 | +0.15(+1.28%) |
Dec 21, 2022 | 12.56 | 12.83 | 11.83 | 11.93 | 5,448,012 | -1.01(-7.81%) |
Dec 20, 2022 | 12.94 | 12.96 | 12.46 | 12.94 | 6,273,417 | +0.57(+4.63%) |
Dec 19, 2022 | 11.98 | 12.42 | 11.92 | 12.37 | 7,256,438 | +0.22(+1.80%) |
Dec 16, 2022 | 11.98 | 12.18 | 11.68 | 12.15 | 8,700,805 | -0.08(-0.62%) |
Dec 15, 2022 | 11.33 | 12.39 | 11.03 | 12.23 | 11,323,145 | +0.78(+6.83%) |
Dec 14, 2022 | 11.54 | 11.73 | 11.25 | 11.44 | 4,941,150 | -0.21(-1.80%) |
Dec 13, 2022 | 10.96 | 11.85 | 10.68 | 11.65 | 10,668,226 | -0.39(-3.25%) |
Dec 12, 2022 | 11.89 | 12.47 | 11.88 | 12.05 | 8,066,024 | +0.37(+3.19%) |
Dec 09, 2022 | 11.19 | 11.69 | 11.05 | 11.67 | 7,579,580 | +0.21(+1.83%) |
Dec 08, 2022 | 11.67 | 11.87 | 11.35 | 11.46 | 9,613,279 | -1.24(-9.76%) |
Dec 07, 2022 | 12.87 | 13.09 | 12.48 | 12.70 | 7,299,823 | +0.76(+6.39%) |
Dec 06, 2022 | 11.83 | 12.24 | 11.61 | 11.94 | 7,827,032 | -0.46(-3.69%) |
Dec 05, 2022 | 11.72 | 12.58 | 11.68 | 12.40 | 8,448,890 | +0.10(+0.85%) |
Dec 02, 2022 | 13.78 | 13.88 | 12.06 | 12.29 | 15,869,912 | -1.11(-8.26%) |
Dec 01, 2022 | 13.33 | 13.63 | 13.05 | 13.40 | 6,955,961 | +0.33(+2.55%) |
Nov 30, 2022 | 13.61 | 13.66 | 12.50 | 13.07 | 17,140,154 | -2.02(-13.40%) |
Nov 29, 2022 | 15.31 | 15.44 | 14.83 | 15.09 | 12,635,410 | -2.62(-14.81%) |
Nov 28, 2022 | 18.59 | 18.59 | 17.07 | 17.71 | 6,964,968 | -0.49(-2.67%) |
Nov 25, 2022 | 18.01 | 18.23 | 17.79 | 18.20 | 3,142,906 | +0.90(+5.18%) |
Nov 23, 2022 | 17.46 | 17.68 | 17.11 | 17.30 | 3,225,793 | -0.68(-3.77%) |
Nov 22, 2022 | 18.29 | 18.55 | 17.83 | 17.98 | 4,120,307 | +0.53(+3.06%) |
Nov 21, 2022 | 17.37 | 17.67 | 17.00 | 17.44 | 4,615,047 | +0.78(+4.69%) |
Nov 18, 2022 | 16.18 | 16.82 | 16.18 | 16.66 | 6,469,895 | +1.42(+9.32%) |
Nov 17, 2022 | 17.48 | 17.51 | 15.16 | 15.24 | 9,004,206 | -1.13(-6.88%) |
Nov 16, 2022 | 15.87 | 16.57 | 15.75 | 16.37 | 4,759,330 | +0.93(+5.99%) |
Nov 15, 2022 | 15.37 | 16.02 | 14.92 | 15.44 | 9,077,984 | -2.78(-15.24%) |
Nov 14, 2022 | 17.95 | 18.47 | 17.67 | 18.22 | 3,443,866 | -0.38(-2.05%) |
Nov 11, 2022 | 18.90 | 19.27 | 18.10 | 18.60 | 4,890,027 | -2.88(-13.41%) |
Nov 10, 2022 | 22.30 | 22.66 | 21.20 | 21.48 | 4,491,894 | -4.58(-17.57%) |
Nov 09, 2022 | 25.02 | 26.11 | 24.78 | 26.06 | 5,823,721 | +2.80(+12.06%) |
Nov 08, 2022 | 23.61 | 24.36 | 22.85 | 23.25 | 5,675,485 | +0.06(+0.25%) |
Nov 07, 2022 | 22.51 | 23.55 | 21.98 | 23.19 | 4,161,903 | -0.36(-1.54%) |
Nov 04, 2022 | 23.83 | 26.10 | 23.56 | 23.56 | 6,954,575 | -6.91(-22.67%) |
Nov 03, 2022 | 32.80 | 32.86 | 29.90 | 30.46 | 5,431,173 | -0.96(-3.07%) |
Nov 02, 2022 | 31.02 | 31.43 | 6,205,767 | -0.43(-1.35%) |