Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.94 | 12.51 | 11.95 | 12.26 | 608,288 | +0.22(+1.83%) |
Jan 30, 2023 | 12.31 | 12.39 | 11.96 | 12.04 | 537,880 | -0.52(-4.14%) |
Jan 27, 2023 | 12.47 | 12.94 | 12.25 | 12.56 | 753,117 | +0.00(+0.00%) |
Jan 26, 2023 | 12.15 | 12.58 | 11.96 | 12.56 | 1,077,781 | +0.61(+5.10%) |
Jan 25, 2023 | 11.22 | 12.08 | 11.06 | 11.95 | 752,252 | +0.49(+4.28%) |
Jan 24, 2023 | 11.98 | 12.26 | 11.43 | 11.46 | 944,653 | -0.50(-4.18%) |
Jan 23, 2023 | 10.96 | 11.98 | 10.75 | 11.96 | 1,237,459 | +1.12(+10.33%) |
Jan 20, 2023 | 10.41 | 10.96 | 10.40 | 10.84 | 800,245 | +0.23(+2.17%) |
Jan 19, 2023 | 10.84 | 11.01 | 10.48 | 10.61 | 947,291 | -0.39(-3.55%) |
Jan 18, 2023 | 11.14 | 11.60 | 10.96 | 11.00 | 1,168,946 | +0.02(+0.18%) |
Jan 17, 2023 | 10.13 | 11.04 | 10.02 | 10.98 | 1,462,368 | +0.77(+7.54%) |
Jan 13, 2023 | 9.670 | 10.30 | 9.670 | 10.21 | 619,856 | +0.28(+2.82%) |
Jan 12, 2023 | 9.770 | 9.980 | 9.360 | 9.930 | 746,873 | +0.24(+2.48%) |
Jan 11, 2023 | 9.470 | 9.760 | 9.340 | 9.690 | 1,094,079 | +0.47(+5.10%) |
Jan 10, 2023 | 9.300 | 9.490 | 8.880 | 9.220 | 1,076,700 | +0.37(+4.18%) |
Jan 09, 2023 | 8.570 | 9.040 | 8.535 | 8.850 | 1,338,100 | +0.52(+6.24%) |
Jan 06, 2023 | 8.030 | 8.402 | 7.780 | 8.330 | 885,632 | +0.32(+4.00%) |
Jan 05, 2023 | 8.130 | 8.270 | 7.875 | 8.010 | 1,044,660 | -0.26(-3.14%) |
Jan 04, 2023 | 8.160 | 8.410 | 7.790 | 8.270 | 1,505,498 | -0.12(-1.43%) |
Jan 03, 2023 | 8.810 | 9.100 | 8.295 | 8.390 | 694,459 | -0.35(-4.00%) |
Dec 30, 2022 | 8.420 | 8.810 | 8.402 | 8.740 | 689,983 | +0.11(+1.27%) |
Dec 29, 2022 | 8.030 | 8.710 | 7.900 | 8.630 | 1,192,990 | +0.75(+9.52%) |
Dec 28, 2022 | 7.950 | 8.085 | 7.750 | 7.880 | 1,198,324 | -0.14(-1.75%) |
Dec 27, 2022 | 8.250 | 8.300 | 7.745 | 8.020 | 939,982 | -0.32(-3.84%) |
Dec 23, 2022 | 8.390 | 8.480 | 8.040 | 8.340 | 729,412 | -0.09(-1.07%) |
Dec 22, 2022 | 8.580 | 8.600 | 8.160 | 8.430 | 962,225 | -0.30(-3.44%) |
Dec 21, 2022 | 8.700 | 9.080 | 8.480 | 8.730 | 1,246,733 | +0.10(+1.16%) |
Dec 20, 2022 | 8.600 | 8.850 | 8.200 | 8.630 | 1,174,895 | +0.20(+2.37%) |
Dec 19, 2022 | 9.300 | 9.300 | 8.260 | 8.430 | 1,527,708 | -0.97(-10.32%) |
Dec 16, 2022 | 9.020 | 9.480 | 8.920 | 9.400 | 1,348,924 | +0.33(+3.64%) |
Dec 15, 2022 | 9.010 | 9.390 | 8.990 | 9.070 | 964,182 | -0.24(-2.58%) |
Dec 14, 2022 | 9.260 | 9.690 | 9.080 | 9.310 | 1,462,771 | +0.05(+0.54%) |
Dec 13, 2022 | 9.830 | 10.09 | 9.050 | 9.260 | 1,129,158 | -0.01(-0.11%) |
Dec 12, 2022 | 9.150 | 9.610 | 9.070 | 9.270 | 1,302,010 | +0.17(+1.87%) |
Dec 09, 2022 | 9.220 | 9.450 | 8.955 | 9.100 | 600,749 | -0.23(-2.47%) |
Dec 08, 2022 | 8.900 | 9.560 | 8.790 | 9.330 | 2,106,569 | +0.51(+5.78%) |
Dec 07, 2022 | 8.760 | 8.950 | 8.453 | 8.820 | 785,605 | +0.02(+0.23%) |
Dec 06, 2022 | 8.820 | 8.850 | 8.265 | 8.800 | 1,436,842 | -0.04(-0.45%) |
Dec 05, 2022 | 9.540 | 9.680 | 8.760 | 8.840 | 1,135,557 | -0.77(-8.01%) |
Dec 02, 2022 | 9.200 | 9.700 | 9.020 | 9.610 | 1,066,014 | +0.17(+1.80%) |
Dec 01, 2022 | 8.940 | 9.590 | 8.790 | 9.440 | 2,943,079 | +0.80(+9.26%) |
Nov 30, 2022 | 8.130 | 8.720 | 7.980 | 8.640 | 2,276,402 | +0.42(+5.11%) |
Nov 29, 2022 | 8.220 | 9.210 | 8.170 | 8.220 | 3,753,605 | +0.33(+4.18%) |
Nov 28, 2022 | 8.110 | 8.350 | 7.865 | 7.890 | 1,984,889 | -0.33(-4.01%) |
Nov 25, 2022 | 8.380 | 8.550 | 8.190 | 8.220 | 333,171 | -0.23(-2.72%) |
Nov 23, 2022 | 8.200 | 8.660 | 8.020 | 8.450 | 1,572,110 | +0.31(+3.81%) |
Nov 22, 2022 | 8.270 | 8.310 | 7.810 | 8.140 | 1,008,662 | -0.05(-0.61%) |
Nov 21, 2022 | 8.080 | 8.320 | 7.840 | 8.190 | 3,062,299 | +0.02(+0.24%) |
Nov 18, 2022 | 9.000 | 9.000 | 8.120 | 8.170 | 1,578,046 | -0.51(-5.88%) |
Nov 17, 2022 | 9.150 | 9.300 | 8.650 | 8.680 | 2,814,829 | -0.76(-8.05%) |
Nov 16, 2022 | 10.19 | 10.20 | 9.400 | 9.440 | 982,769 | -0.94(-9.06%) |
Nov 15, 2022 | 9.890 | 10.51 | 9.890 | 10.38 | 1,494,369 | +0.98(+10.43%) |
Nov 14, 2022 | 9.740 | 9.835 | 9.170 | 9.400 | 1,561,986 | -0.51(-5.15%) |
Nov 11, 2022 | 9.330 | 10.16 | 9.060 | 9.910 | 1,878,800 | +0.62(+6.67%) |
Nov 10, 2022 | 8.910 | 9.440 | 8.890 | 9.290 | 3,557,714 | +0.90(+10.73%) |
Nov 09, 2022 | 8.140 | 8.465 | 8.000 | 8.390 | 1,877,382 | +0.15(+1.82%) |
Nov 08, 2022 | 8.690 | 8.690 | 8.025 | 8.240 | 2,712,317 | -0.41(-4.74%) |
Nov 07, 2022 | 9.440 | 9.440 | 8.500 | 8.650 | 2,305,087 | -0.61(-6.59%) |
Nov 04, 2022 | 11.81 | 11.82 | 8.960 | 9.260 | 4,090,618 | -3.99(-30.11%) |
Nov 03, 2022 | 13.32 | 14.15 | 13.17 | 13.25 | 1,057,796 | -0.38(-2.79%) |
Nov 02, 2022 | 14.73 | 14.77 | 13.61 | 13.63 | 696,119 | -1.15(-7.78%) |