Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.20 | 11.93 | 10.20 | 10.26 | 5,587 | +0.31(+3.17%) |
Jan 30, 2023 | 9.900 | 10.20 | 9.132 | 9.948 | 4,304 | +0.36(+3.79%) |
Jan 27, 2023 | 9.300 | 9.900 | 9.000 | 9.585 | 1,973 | +0.23(+2.47%) |
Jan 26, 2023 | 9.600 | 9.678 | 9.300 | 9.354 | 1,625 | -0.09(-0.92%) |
Jan 25, 2023 | 9.384 | 9.585 | 9.150 | 9.441 | 2,860 | +0.03(+0.29%) |
Jan 24, 2023 | 9.600 | 9.678 | 9.063 | 9.414 | 1,600 | +0.35(+3.87%) |
Jan 23, 2023 | 10.20 | 12.15 | 9.039 | 9.063 | 8,050 | -0.96(-9.58%) |
Jan 20, 2023 | 9.642 | 10.47 | 9.627 | 10.02 | 2,836 | +0.40(+4.11%) |
Jan 19, 2023 | 11.70 | 11.70 | 9.321 | 9.627 | 3,570 | -1.43(-12.94%) |
Jan 18, 2023 | 11.10 | 11.70 | 10.17 | 11.06 | 6,514 | +0.65(+6.29%) |
Jan 17, 2023 | 10.18 | 10.80 | 8.850 | 10.40 | 8,691 | +1.12(+12.05%) |
Jan 13, 2023 | 7.800 | 9.762 | 7.506 | 9.285 | 4,575 | +1.28(+15.96%) |
Jan 12, 2023 | 7.536 | 8.400 | 7.290 | 8.007 | 2,250 | +0.21(+2.65%) |
Jan 11, 2023 | 7.800 | 7.800 | 7.278 | 7.800 | 2,545 | +0.31(+4.17%) |
Jan 10, 2023 | 6.903 | 7.800 | 6.900 | 7.488 | 1,587 | +0.60(+8.76%) |
Jan 09, 2023 | 6.315 | 7.338 | 6.315 | 6.885 | 7,200 | +0.58(+9.13%) |
Jan 06, 2023 | 6.300 | 6.603 | 6.150 | 6.309 | 6,379 | +0.01(+0.14%) |
Jan 05, 2023 | 6.600 | 6.897 | 6.000 | 6.300 | 4,155 | -0.30(-4.55%) |
Jan 04, 2023 | 5.730 | 6.861 | 5.730 | 6.600 | 8,132 | +0.82(+14.17%) |
Jan 03, 2023 | 6.000 | 6.000 | 5.418 | 5.781 | 3,010 | -0.20(-3.41%) |
Dec 30, 2022 | 6.000 | 6.489 | 5.700 | 5.985 | 9,054 | +0.07(+1.22%) |
Dec 29, 2022 | 5.400 | 6.300 | 5.400 | 5.913 | 10,088 | -0.12(-1.99%) |
Dec 28, 2022 | 6.300 | 6.960 | 6.000 | 6.033 | 5,677 | -0.12(-1.90%) |
Dec 27, 2022 | 6.162 | 7.050 | 6.030 | 6.150 | 8,234 | +0.15(+2.45%) |
Dec 23, 2022 | 6.390 | 6.630 | 6.000 | 6.003 | 5,105 | -0.28(-4.49%) |
Dec 22, 2022 | 6.300 | 6.300 | 6.000 | 6.285 | 5,004 | +0.20(+3.20%) |
Dec 21, 2022 | 6.600 | 6.630 | 6.000 | 6.090 | 6,018 | -0.08(-1.22%) |
Dec 20, 2022 | 6.870 | 7.200 | 6.003 | 6.165 | 3,914 | -0.63(-9.31%) |
Dec 19, 2022 | 7.800 | 7.803 | 6.711 | 6.798 | 4,198 | -0.25(-3.57%) |
Dec 16, 2022 | 6.303 | 7.566 | 6.303 | 7.050 | 4,994 | -0.30(-4.08%) |
Dec 15, 2022 | 8.100 | 8.100 | 6.606 | 7.350 | 8,130 | -0.57(-7.23%) |
Dec 14, 2022 | 8.700 | 8.700 | 7.806 | 7.923 | 2,345 | +0.12(+1.54%) |
Dec 13, 2022 | 8.700 | 9.300 | 7.800 | 7.803 | 9,298 | -0.90(-10.31%) |
Dec 12, 2022 | 8.826 | 8.832 | 8.406 | 8.700 | 951 | +0.30(+3.53%) |
Dec 09, 2022 | 8.400 | 8.961 | 8.400 | 8.403 | 863 | -0.02(-0.21%) |
Dec 08, 2022 | 8.400 | 8.694 | 8.400 | 8.421 | 686 | +0.02(+0.25%) |
Dec 07, 2022 | 8.997 | 8.997 | 8.100 | 8.400 | 844 | -0.15(-1.75%) |
Dec 06, 2022 | 9.900 | 9.900 | 8.160 | 8.550 | 3,978 | -1.05(-10.94%) |
Dec 05, 2022 | 9.600 | 10.65 | 9.000 | 9.600 | 1,771 | -0.52(-5.13%) |
Dec 02, 2022 | 10.71 | 10.71 | 9.600 | 10.12 | 1,181 | +0.22(+2.18%) |
Dec 01, 2022 | 9.750 | 10.75 | 9.750 | 9.903 | 1,395 | +0.22(+2.29%) |
Nov 30, 2022 | 9.375 | 10.50 | 9.300 | 9.681 | 2,625 | +0.01(+0.06%) |
Nov 29, 2022 | 9.600 | 9.816 | 9.330 | 9.675 | 561 | +0.32(+3.37%) |
Nov 28, 2022 | 10.91 | 10.91 | 9.300 | 9.360 | 6,656 | -1.14(-10.83%) |
Nov 25, 2022 | 11.04 | 11.04 | 10.20 | 10.50 | 878 | -0.54(-4.92%) |
Nov 23, 2022 | 9.876 | 11.04 | 9.603 | 11.04 | 1,053 | +1.26(+12.88%) |
Nov 22, 2022 | 10.05 | 10.05 | 9.618 | 9.780 | 2,435 | +0.12(+1.24%) |
Nov 21, 2022 | 9.843 | 10.20 | 9.600 | 9.660 | 1,101 | +0.06(+0.63%) |
Nov 18, 2022 | 10.80 | 10.80 | 9.405 | 9.600 | 1,609 | -0.15(-1.54%) |
Nov 17, 2022 | 9.720 | 11.82 | 9.480 | 9.750 | 5,441 | -0.45(-4.41%) |
Nov 16, 2022 | 10.35 | 10.35 | 9.810 | 10.20 | 3,996 | -0.15(-1.45%) |
Nov 15, 2022 | 11.40 | 12.00 | 10.20 | 10.35 | 12,846 | -1.57(-13.19%) |
Nov 14, 2022 | 12.30 | 12.30 | 11.40 | 11.92 | 3,840 | -0.08(-0.65%) |
Nov 11, 2022 | 11.70 | 12.30 | 11.70 | 12.00 | 2,675 | +0.60(+5.26%) |
Nov 10, 2022 | 11.40 | 12.30 | 11.40 | 11.40 | 5,663 | -0.26(-2.26%) |
Nov 09, 2022 | 11.70 | 11.94 | 11.10 | 11.66 | 2,164 | +0.59(+5.31%) |
Nov 08, 2022 | 10.81 | 11.70 | 10.81 | 11.08 | 492 | +0.26(+2.41%) |
Nov 07, 2022 | 11.40 | 11.87 | 10.80 | 10.81 | 1,379 | -0.59(-5.13%) |
Nov 04, 2022 | 11.56 | 12.30 | 10.95 | 11.40 | 3,540 | -0.90(-7.29%) |
Nov 03, 2022 | 12.00 | 12.60 | 11.41 | 12.30 | 3,067 | +0.30(+2.48%) |
Nov 02, 2022 | 12.30 | 12.60 | 11.18 | 12.00 | 2,437 | +0.03(+0.28%) |