Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.50 | 10.50 | 9.200 | 9.800 | 48,091 | -0.10(-1.01%) |
Jan 30, 2023 | 10.60 | 10.80 | 9.600 | 9.900 | 46,272 | -0.70(-6.60%) |
Jan 27, 2023 | 10.90 | 10.90 | 10.10 | 10.60 | 23,139 | -0.10(-0.93%) |
Jan 26, 2023 | 11.30 | 11.30 | 10.20 | 10.70 | 35,664 | -0.10(-0.93%) |
Jan 25, 2023 | 11.00 | 11.00 | 10.10 | 10.80 | 31,941 | +0.10(+0.93%) |
Jan 24, 2023 | 10.90 | 11.20 | 10.50 | 10.70 | 17,311 | +0.10(+0.94%) |
Jan 23, 2023 | 10.00 | 10.90 | 9.401 | 10.60 | 38,299 | +1.09(+11.46%) |
Jan 20, 2023 | 9.606 | 9.890 | 9.362 | 9.510 | 17,697 | +0.21(+2.26%) |
Jan 19, 2023 | 9.200 | 9.500 | 9.200 | 9.300 | 5,922 | +0.30(+3.33%) |
Jan 18, 2023 | 9.500 | 10.00 | 9.000 | 9.000 | 16,193 | -0.30(-3.23%) |
Jan 17, 2023 | 9.900 | 10.50 | 9.200 | 9.300 | 20,365 | -0.48(-4.93%) |
Jan 13, 2023 | 10.10 | 10.10 | 9.000 | 9.782 | 96,357 | -0.72(-6.84%) |
Jan 12, 2023 | 11.20 | 11.20 | 9.800 | 10.50 | 24,449 | -0.50(-4.55%) |
Jan 11, 2023 | 11.80 | 11.80 | 10.80 | 11.00 | 29,534 | -0.40(-3.51%) |
Jan 10, 2023 | 9.800 | 11.80 | 9.499 | 11.40 | 51,352 | +1.60(+16.33%) |
Jan 09, 2023 | 9.700 | 11.89 | 9.600 | 9.800 | 126,564 | +0.20(+2.08%) |
Jan 06, 2023 | 9.000 | 9.700 | 8.000 | 9.600 | 50,952 | +1.40(+17.06%) |
Jan 05, 2023 | 7.300 | 9.300 | 7.300 | 8.201 | 74,822 | +1.19(+16.99%) |
Jan 04, 2023 | 6.250 | 7.200 | 6.250 | 7.010 | 37,502 | +1.11(+18.81%) |
Jan 03, 2023 | 6.000 | 6.800 | 5.222 | 5.900 | 23,529 | -0.40(-6.35%) |
Dec 30, 2022 | 5.700 | 6.400 | 5.691 | 6.300 | 3,963 | +0.59(+10.33%) |
Dec 29, 2022 | 5.800 | 6.500 | 5.710 | 5.710 | 12,868 | -0.09(-1.55%) |
Dec 28, 2022 | 6.000 | 6.230 | 5.800 | 5.800 | 9,468 | -0.20(-3.33%) |
Dec 27, 2022 | 6.400 | 6.600 | 5.640 | 6.000 | 32,983 | -0.41(-6.40%) |
Dec 23, 2022 | 7.300 | 7.302 | 6.410 | 6.410 | 12,875 | -1.09(-14.53%) |
Dec 22, 2022 | 7.800 | 7.800 | 7.315 | 7.500 | 4,197 | +0.20(+2.74%) |
Dec 21, 2022 | 7.400 | 7.700 | 7.300 | 7.300 | 9,938 | -0.26(-3.43%) |
Dec 20, 2022 | 8.119 | 8.141 | 7.225 | 7.559 | 11,311 | -0.58(-7.17%) |
Dec 19, 2022 | 8.100 | 8.600 | 7.501 | 8.143 | 14,383 | -0.06(-0.70%) |
Dec 16, 2022 | 7.306 | 8.200 | 7.306 | 8.200 | 26,039 | +0.67(+8.87%) |
Dec 15, 2022 | 7.602 | 8.100 | 7.000 | 7.532 | 18,322 | -0.27(-3.47%) |
Dec 14, 2022 | 7.701 | 7.900 | 7.654 | 7.803 | 11,150 | -0.10(-1.28%) |
Dec 13, 2022 | 7.800 | 8.300 | 7.727 | 7.904 | 17,723 | -0.04(-0.57%) |
Dec 12, 2022 | 8.007 | 8.497 | 7.675 | 7.949 | 22,702 | -0.05(-0.64%) |
Dec 09, 2022 | 7.300 | 8.200 | 7.205 | 8.000 | 19,665 | +0.40(+5.26%) |
Dec 08, 2022 | 7.962 | 7.962 | 7.300 | 7.600 | 30,914 | +0.37(+5.16%) |
Dec 07, 2022 | 7.400 | 7.400 | 7.010 | 7.227 | 14,621 | -0.43(-5.68%) |
Dec 06, 2022 | 8.000 | 8.497 | 7.300 | 7.662 | 30,739 | -0.28(-3.46%) |
Dec 05, 2022 | 8.200 | 8.497 | 7.800 | 7.937 | 85,491 | +0.44(+5.88%) |
Dec 02, 2022 | 6.900 | 7.597 | 6.836 | 7.496 | 43,597 | +0.55(+7.93%) |
Dec 01, 2022 | 7.290 | 7.290 | 6.633 | 6.945 | 16,317 | -0.34(-4.71%) |
Nov 30, 2022 | 6.000 | 7.351 | 6.000 | 7.288 | 54,643 | +1.01(+16.07%) |
Nov 29, 2022 | 6.200 | 6.500 | 6.125 | 6.279 | 16,447 | +0.38(+6.42%) |
Nov 28, 2022 | 5.988 | 6.100 | 5.803 | 5.900 | 11,323 | -0.19(-3.20%) |
Nov 25, 2022 | 6.600 | 6.600 | 6.010 | 6.095 | 15,146 | -0.50(-7.62%) |
Nov 23, 2022 | 6.296 | 6.600 | 6.000 | 6.598 | 32,516 | +0.40(+6.42%) |
Nov 22, 2022 | 6.500 | 6.500 | 5.902 | 6.200 | 12,429 | -0.26(-4.02%) |
Nov 21, 2022 | 6.600 | 6.865 | 6.312 | 6.460 | 18,106 | -0.54(-7.73%) |
Nov 18, 2022 | 7.000 | 7.400 | 6.322 | 7.001 | 32,615 | -0.20(-2.76%) |
Nov 17, 2022 | 8.300 | 8.300 | 7.000 | 7.200 | 83,563 | -1.00(-12.20%) |
Nov 16, 2022 | 8.100 | 9.300 | 7.300 | 8.200 | 560,333 | +1.00(+13.89%) |
Nov 15, 2022 | 6.010 | 7.400 | 6.000 | 7.200 | 97,730 | +1.43(+24.83%) |
Nov 14, 2022 | 4.900 | 5.768 | 4.749 | 5.768 | 37,081 | +1.01(+21.30%) |
Nov 11, 2022 | 4.600 | 4.825 | 4.380 | 4.755 | 23,579 | +0.21(+4.53%) |
Nov 10, 2022 | 4.300 | 4.899 | 4.257 | 4.549 | 10,067 | +0.36(+8.70%) |
Nov 09, 2022 | 4.550 | 4.700 | 4.102 | 4.185 | 14,008 | -0.55(-11.56%) |
Nov 08, 2022 | 4.600 | 4.899 | 4.400 | 4.732 | 18,475 | +0.09(+1.94%) |
Nov 07, 2022 | 4.515 | 4.800 | 4.400 | 4.642 | 12,771 | +0.34(+7.95%) |
Nov 04, 2022 | 4.400 | 4.801 | 4.150 | 4.300 | 43,171 | +0.14(+3.29%) |
Nov 03, 2022 | 4.107 | 4.359 | 4.050 | 4.163 | 24,619 | -0.14(-3.19%) |
Nov 02, 2022 | 4.410 | 4.500 | 4.150 | 4.300 | 9,070 | -0.19(-4.19%) |