Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.850 | 10.52 | 9.820 | 10.39 | 358,064 | +0.57(+5.80%) |
Jan 30, 2023 | 10.33 | 10.64 | 9.560 | 9.820 | 681,446 | -0.43(-4.20%) |
Jan 27, 2023 | 10.37 | 10.46 | 9.900 | 10.25 | 819,190 | -0.25(-2.38%) |
Jan 26, 2023 | 11.13 | 11.23 | 10.16 | 10.50 | 564,495 | -0.54(-4.89%) |
Jan 25, 2023 | 10.70 | 11.06 | 10.28 | 11.04 | 448,517 | +0.25(+2.32%) |
Jan 24, 2023 | 10.92 | 11.08 | 10.65 | 10.79 | 337,159 | -0.24(-2.18%) |
Jan 23, 2023 | 11.09 | 11.49 | 10.96 | 11.03 | 820,461 | -0.02(-0.18%) |
Jan 20, 2023 | 10.70 | 11.12 | 10.57 | 11.05 | 1,032,647 | +0.53(+5.04%) |
Jan 19, 2023 | 10.17 | 10.67 | 9.850 | 10.52 | 984,775 | +0.53(+5.31%) |
Jan 18, 2023 | 8.650 | 10.19 | 8.650 | 9.990 | 1,529,884 | +1.53(+18.09%) |
Jan 17, 2023 | 8.590 | 8.750 | 8.430 | 8.460 | 169,175 | -0.19(-2.20%) |
Jan 13, 2023 | 8.580 | 8.740 | 8.510 | 8.650 | 173,129 | +0.05(+0.58%) |
Jan 12, 2023 | 8.430 | 8.620 | 8.320 | 8.600 | 185,931 | +0.10(+1.18%) |
Jan 11, 2023 | 8.480 | 8.620 | 8.320 | 8.500 | 210,967 | +0.05(+0.59%) |
Jan 10, 2023 | 8.000 | 8.500 | 7.999 | 8.450 | 224,429 | +0.50(+6.29%) |
Jan 09, 2023 | 7.840 | 8.090 | 7.755 | 7.950 | 403,621 | +0.14(+1.79%) |
Jan 06, 2023 | 8.150 | 8.310 | 7.695 | 7.810 | 328,025 | -0.31(-3.82%) |
Jan 05, 2023 | 8.410 | 8.520 | 8.040 | 8.120 | 359,059 | -0.29(-3.45%) |
Jan 04, 2023 | 7.900 | 8.480 | 7.885 | 8.410 | 313,365 | +0.58(+7.41%) |
Jan 03, 2023 | 7.580 | 7.875 | 7.520 | 7.830 | 429,682 | +0.32(+4.26%) |
Dec 30, 2022 | 7.550 | 7.560 | 7.350 | 7.510 | 805,550 | +0.00(+0.00%) |
Dec 29, 2022 | 6.880 | 7.630 | 6.880 | 7.510 | 398,058 | +0.65(+9.48%) |
Dec 28, 2022 | 6.520 | 6.890 | 6.520 | 6.860 | 291,611 | +0.34(+5.21%) |
Dec 27, 2022 | 7.010 | 7.080 | 6.510 | 6.520 | 364,533 | -0.35(-5.09%) |
Dec 23, 2022 | 6.830 | 6.935 | 6.675 | 6.870 | 245,100 | -0.02(-0.29%) |
Dec 22, 2022 | 6.820 | 6.970 | 6.610 | 6.890 | 241,157 | +0.10(+1.47%) |
Dec 21, 2022 | 7.010 | 7.180 | 6.790 | 6.790 | 263,071 | -0.18(-2.58%) |
Dec 20, 2022 | 6.920 | 7.100 | 6.840 | 6.970 | 257,160 | -0.03(-0.43%) |
Dec 19, 2022 | 7.050 | 7.250 | 6.960 | 7.000 | 275,923 | -0.04(-0.57%) |
Dec 16, 2022 | 6.940 | 7.080 | 6.870 | 7.040 | 678,071 | +0.02(+0.28%) |
Dec 15, 2022 | 6.890 | 7.050 | 6.750 | 7.020 | 449,306 | -0.01(-0.14%) |
Dec 14, 2022 | 7.150 | 7.250 | 6.662 | 7.030 | 1,255,431 | -0.35(-4.74%) |
Dec 13, 2022 | 7.750 | 7.840 | 7.330 | 7.380 | 259,261 | -0.13(-1.73%) |
Dec 12, 2022 | 7.600 | 7.630 | 7.240 | 7.510 | 229,658 | -0.10(-1.31%) |
Dec 09, 2022 | 7.540 | 7.710 | 7.445 | 7.610 | 302,935 | +0.01(+0.13%) |
Dec 08, 2022 | 7.130 | 7.830 | 7.040 | 7.600 | 781,954 | +0.54(+7.65%) |
Dec 07, 2022 | 7.210 | 7.400 | 6.920 | 7.060 | 338,386 | -0.12(-1.67%) |
Dec 06, 2022 | 7.030 | 7.190 | 6.910 | 7.180 | 422,106 | +0.20(+2.87%) |
Dec 05, 2022 | 7.220 | 7.325 | 6.930 | 6.980 | 391,572 | -0.35(-4.77%) |
Dec 02, 2022 | 7.200 | 7.400 | 7.180 | 7.330 | 256,850 | -0.01(-0.14%) |
Dec 01, 2022 | 7.200 | 7.370 | 7.100 | 7.340 | 286,561 | +0.10(+1.38%) |
Nov 30, 2022 | 7.100 | 7.330 | 7.000 | 7.240 | 375,053 | +0.13(+1.83%) |
Nov 29, 2022 | 7.100 | 7.330 | 6.965 | 7.110 | 419,027 | +0.02(+0.28%) |
Nov 28, 2022 | 7.530 | 7.655 | 7.025 | 7.090 | 294,069 | -0.53(-6.96%) |
Nov 25, 2022 | 7.470 | 7.680 | 7.400 | 7.620 | 82,470 | +0.11(+1.46%) |
Nov 23, 2022 | 7.750 | 7.815 | 7.490 | 7.510 | 226,385 | -0.25(-3.22%) |
Nov 22, 2022 | 7.730 | 8.005 | 7.470 | 7.760 | 333,492 | -0.02(-0.26%) |
Nov 21, 2022 | 7.510 | 7.830 | 7.470 | 7.780 | 307,933 | +0.18(+2.37%) |
Nov 18, 2022 | 7.830 | 7.990 | 7.570 | 7.600 | 316,625 | -0.11(-1.43%) |
Nov 17, 2022 | 7.630 | 7.740 | 7.570 | 7.710 | 205,997 | -0.04(-0.52%) |
Nov 16, 2022 | 7.450 | 7.960 | 7.430 | 7.750 | 597,000 | +0.21(+2.79%) |
Nov 15, 2022 | 7.510 | 7.600 | 7.400 | 7.540 | 541,184 | +0.18(+2.45%) |
Nov 14, 2022 | 7.450 | 7.650 | 7.010 | 7.360 | 507,927 | -0.11(-1.47%) |
Nov 11, 2022 | 7.480 | 7.540 | 7.330 | 7.470 | 239,393 | -0.03(-0.40%) |
Nov 10, 2022 | 7.340 | 7.700 | 7.315 | 7.500 | 370,464 | +0.43(+6.08%) |
Nov 09, 2022 | 7.750 | 8.000 | 7.020 | 7.070 | 729,812 | -0.71(-9.13%) |
Nov 08, 2022 | 7.730 | 8.050 | 7.460 | 7.780 | 788,833 | +0.06(+0.78%) |
Nov 07, 2022 | 7.600 | 8.100 | 7.600 | 7.720 | 998,265 | +0.13(+1.71%) |
Nov 04, 2022 | 7.870 | 7.870 | 7.530 | 7.590 | 367,011 | -0.13(-1.68%) |
Nov 03, 2022 | 8.150 | 8.150 | 7.660 | 7.720 | 501,341 | -0.58(-6.99%) |
Nov 02, 2022 | 8.390 | 8.700 | 8.260 | 8.300 | 243,132 | -0.20(-2.35%) |