Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.78 | 10.83 | 10.58 | 10.82 | 30,220,748 | +0.18(+1.69%) |
Jan 30, 2023 | 10.83 | 11.22 | 10.61 | 10.64 | 35,695,632 | -0.38(-3.45%) |
Jan 27, 2023 | 10.78 | 11.25 | 10.76 | 11.02 | 50,631,592 | +0.39(+3.67%) |
Jan 26, 2023 | 11.00 | 11.09 | 10.57 | 10.63 | 32,246,512 | -0.25(-2.30%) |
Jan 25, 2023 | 10.49 | 10.90 | 10.38 | 10.88 | 28,933,314 | +0.20(+1.87%) |
Jan 24, 2023 | 10.72 | 10.96 | 10.40 | 10.68 | 33,152,146 | -0.04(-0.37%) |
Jan 23, 2023 | 10.64 | 10.83 | 10.53 | 10.72 | 34,590,356 | +0.25(+2.39%) |
Jan 20, 2023 | 10.28 | 10.62 | 10.16 | 10.47 | 40,241,588 | +0.35(+3.46%) |
Jan 19, 2023 | 10.13 | 10.24 | 9.920 | 10.12 | 44,057,384 | -0.31(-2.97%) |
Jan 18, 2023 | 11.09 | 11.17 | 10.34 | 10.43 | 57,376,296 | -0.45(-4.14%) |
Jan 17, 2023 | 10.61 | 10.94 | 10.43 | 10.88 | 47,706,108 | +0.37(+3.52%) |
Jan 13, 2023 | 10.15 | 10.61 | 10.14 | 10.51 | 41,627,136 | +0.23(+2.24%) |
Jan 12, 2023 | 10.06 | 10.29 | 9.860 | 10.28 | 48,477,164 | +0.42(+4.26%) |
Jan 11, 2023 | 9.750 | 9.900 | 9.660 | 9.860 | 33,599,560 | +0.18(+1.86%) |
Jan 10, 2023 | 9.420 | 9.710 | 9.260 | 9.680 | 38,941,072 | +0.21(+2.22%) |
Jan 09, 2023 | 9.260 | 9.640 | 9.210 | 9.470 | 44,394,472 | +0.27(+2.93%) |
Jan 06, 2023 | 9.000 | 9.230 | 8.830 | 9.200 | 40,335,604 | +0.25(+2.79%) |
Jan 05, 2023 | 8.570 | 8.990 | 8.470 | 8.950 | 35,690,412 | +0.21(+2.40%) |
Jan 04, 2023 | 8.070 | 8.760 | 7.975 | 8.740 | 51,995,728 | +0.77(+9.66%) |
Jan 03, 2023 | 8.240 | 8.320 | 7.920 | 7.970 | 33,810,640 | -0.09(-1.12%) |
Dec 30, 2022 | 7.980 | 8.220 | 7.930 | 8.060 | 30,690,664 | -0.02(-0.25%) |
Dec 29, 2022 | 7.730 | 8.100 | 7.700 | 8.080 | 38,064,048 | +0.41(+5.35%) |
Dec 28, 2022 | 7.710 | 7.910 | 7.630 | 7.670 | 34,055,796 | +0.00(+0.00%) |
Dec 27, 2022 | 7.780 | 7.900 | 7.550 | 7.670 | 39,027,832 | -0.14(-1.79%) |
Dec 23, 2022 | 7.860 | 7.940 | 7.530 | 7.810 | 39,623,696 | -0.07(-0.89%) |
Dec 22, 2022 | 8.470 | 8.500 | 7.630 | 7.880 | 64,743,452 | -0.60(-7.08%) |
Dec 21, 2022 | 7.880 | 8.790 | 7.780 | 8.480 | 77,620,520 | +0.38(+4.69%) |
Dec 20, 2022 | 7.950 | 8.270 | 7.930 | 8.100 | 49,395,140 | +0.01(+0.12%) |
Dec 19, 2022 | 8.480 | 8.490 | 8.020 | 8.090 | 41,914,928 | -0.36(-4.26%) |
Dec 16, 2022 | 8.490 | 8.700 | 8.350 | 8.450 | 43,358,256 | -0.18(-2.09%) |
Dec 15, 2022 | 8.720 | 8.950 | 8.470 | 8.630 | 52,081,232 | -0.30(-3.36%) |
Dec 14, 2022 | 8.880 | 9.105 | 8.710 | 8.930 | 57,802,672 | +0.02(+0.22%) |
Dec 13, 2022 | 9.600 | 9.670 | 8.720 | 8.910 | 62,004,656 | -0.10(-1.11%) |
Dec 12, 2022 | 8.770 | 9.010 | 8.570 | 9.010 | 44,235,352 | +0.14(+1.58%) |
Dec 09, 2022 | 9.020 | 9.130 | 8.850 | 8.870 | 37,684,152 | -0.16(-1.77%) |
Dec 08, 2022 | 9.000 | 9.240 | 8.935 | 9.030 | 37,995,816 | +0.14(+1.57%) |
Dec 07, 2022 | 9.220 | 9.352 | 8.860 | 8.890 | 52,108,748 | -0.41(-4.41%) |
Dec 06, 2022 | 9.700 | 9.760 | 9.170 | 9.300 | 50,430,536 | -0.38(-3.93%) |
Dec 05, 2022 | 9.890 | 10.27 | 9.630 | 9.680 | 52,317,128 | -0.32(-3.20%) |
Dec 02, 2022 | 9.730 | 10.04 | 9.450 | 10.00 | 48,326,936 | +0.03(+0.30%) |
Dec 01, 2022 | 9.960 | 10.29 | 9.900 | 9.970 | 52,808,552 | +0.04(+0.40%) |
Nov 30, 2022 | 9.810 | 9.940 | 9.410 | 9.930 | 65,543,768 | +0.18(+1.85%) |
Nov 29, 2022 | 9.360 | 9.790 | 9.315 | 9.750 | 46,222,520 | +0.43(+4.61%) |
Nov 28, 2022 | 9.580 | 9.727 | 9.270 | 9.320 | 32,079,768 | -0.41(-4.21%) |
Nov 25, 2022 | 9.700 | 9.930 | 9.635 | 9.730 | 23,780,848 | +0.00(+0.00%) |
Nov 23, 2022 | 9.490 | 9.780 | 9.385 | 9.730 | 44,423,200 | +0.26(+2.75%) |
Nov 22, 2022 | 9.360 | 9.560 | 9.180 | 9.470 | 36,644,512 | +0.15(+1.61%) |
Nov 21, 2022 | 9.460 | 9.530 | 9.130 | 9.320 | 38,723,904 | -0.15(-1.58%) |
Nov 18, 2022 | 9.700 | 9.725 | 9.385 | 9.470 | 38,881,980 | -0.04(-0.42%) |
Nov 17, 2022 | 9.370 | 9.570 | 9.150 | 9.510 | 45,649,900 | -0.12(-1.25%) |
Nov 16, 2022 | 9.780 | 9.820 | 9.490 | 9.630 | 124,866,976 | -1.53(-13.71%) |
Nov 15, 2022 | 10.99 | 11.48 | 10.96 | 11.16 | 104,148,504 | +0.56(+5.28%) |
Nov 14, 2022 | 10.41 | 10.75 | 10.22 | 10.60 | 70,898,136 | +0.25(+2.42%) |
Nov 11, 2022 | 10.17 | 10.45 | 9.760 | 10.35 | 69,890,992 | +0.57(+5.83%) |
Nov 10, 2022 | 9.120 | 9.810 | 9.080 | 9.780 | 84,440,736 | +1.22(+14.25%) |
Nov 09, 2022 | 9.000 | 9.020 | 8.520 | 8.560 | 41,591,172 | -0.54(-5.93%) |
Nov 08, 2022 | 8.910 | 9.230 | 8.830 | 9.100 | 53,207,980 | +0.34(+3.88%) |
Nov 07, 2022 | 9.070 | 9.080 | 8.570 | 8.760 | 46,283,540 | -0.24(-2.67%) |
Nov 04, 2022 | 9.120 | 9.320 | 8.840 | 9.000 | 51,717,144 | +0.17(+1.93%) |
Nov 03, 2022 | 8.340 | 9.070 | 8.250 | 8.830 | 63,794,056 | +0.14(+1.61%) |
Nov 02, 2022 | 9.010 | 8.650 | 8.690 | 52,446,796 | -0.36(-3.98%) |