Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.55 | 15.37 | 14.49 | 15.23 | 3,807,171 | +0.73(+5.03%) |
Jan 30, 2023 | 14.43 | 14.80 | 14.18 | 14.50 | 2,666,526 | -0.13(-0.89%) |
Jan 27, 2023 | 14.10 | 14.85 | 13.71 | 14.63 | 4,000,532 | +0.48(+3.39%) |
Jan 26, 2023 | 14.48 | 14.53 | 13.71 | 14.15 | 3,833,085 | -0.08(-0.56%) |
Jan 25, 2023 | 14.04 | 14.67 | 13.88 | 14.23 | 4,234,343 | -0.24(-1.66%) |
Jan 24, 2023 | 13.18 | 14.67 | 12.87 | 14.47 | 7,553,147 | +1.78(+14.03%) |
Jan 23, 2023 | 12.34 | 12.70 | 12.06 | 12.69 | 3,103,355 | +0.35(+2.84%) |
Jan 20, 2023 | 12.00 | 12.40 | 11.80 | 12.34 | 3,915,770 | +0.52(+4.40%) |
Jan 19, 2023 | 11.81 | 12.25 | 11.64 | 11.82 | 2,799,400 | -0.09(-0.76%) |
Jan 18, 2023 | 13.00 | 13.15 | 11.88 | 11.91 | 4,455,498 | -0.98(-7.60%) |
Jan 17, 2023 | 13.43 | 13.58 | 12.77 | 12.89 | 4,670,968 | -0.74(-5.43%) |
Jan 13, 2023 | 12.99 | 13.89 | 12.99 | 13.63 | 5,242,487 | +0.43(+3.26%) |
Jan 12, 2023 | 13.23 | 13.34 | 12.65 | 13.20 | 5,408,919 | +0.08(+0.61%) |
Jan 11, 2023 | 12.05 | 13.88 | 11.91 | 13.12 | 9,223,205 | +1.05(+8.70%) |
Jan 10, 2023 | 11.57 | 12.09 | 11.32 | 12.07 | 5,375,162 | +0.42(+3.61%) |
Jan 09, 2023 | 11.07 | 12.35 | 10.84 | 11.65 | 9,488,672 | +0.85(+7.87%) |
Jan 06, 2023 | 10.25 | 11.08 | 10.05 | 10.80 | 5,532,535 | +0.57(+5.57%) |
Jan 05, 2023 | 10.56 | 10.64 | 10.00 | 10.23 | 6,393,695 | -0.49(-4.57%) |
Jan 04, 2023 | 11.70 | 11.70 | 10.48 | 10.72 | 9,107,178 | -0.85(-7.35%) |
Jan 03, 2023 | 12.05 | 12.24 | 11.27 | 11.57 | 9,033,773 | -0.26(-2.20%) |
Dec 30, 2022 | 10.91 | 11.88 | 10.41 | 11.83 | 23,156,868 | +1.43(+13.75%) |
Dec 29, 2022 | 9.180 | 11.12 | 8.710 | 10.40 | 32,721,796 | +1.94(+22.93%) |
Dec 28, 2022 | 7.900 | 11.48 | 6.880 | 8.460 | 31,575,072 | +0.64(+8.18%) |
Dec 27, 2022 | 8.190 | 8.419 | 7.770 | 7.820 | 4,919,316 | -0.30(-3.69%) |
Dec 23, 2022 | 8.680 | 8.710 | 7.760 | 8.120 | 3,884,850 | -0.46(-5.36%) |
Dec 22, 2022 | 8.800 | 8.860 | 8.140 | 8.580 | 3,425,618 | -0.25(-2.83%) |
Dec 21, 2022 | 8.680 | 9.530 | 8.550 | 8.830 | 4,526,225 | +0.25(+2.91%) |
Dec 20, 2022 | 7.970 | 8.670 | 7.880 | 8.580 | 3,165,111 | +0.54(+6.72%) |
Dec 19, 2022 | 8.050 | 8.170 | 7.615 | 8.040 | 3,246,143 | +0.12(+1.52%) |
Dec 16, 2022 | 8.460 | 8.590 | 7.500 | 7.920 | 9,655,880 | -0.70(-8.12%) |
Dec 15, 2022 | 8.970 | 9.070 | 8.550 | 8.620 | 3,452,425 | -0.53(-5.79%) |
Dec 14, 2022 | 9.060 | 9.330 | 8.805 | 9.150 | 3,326,797 | +0.09(+0.99%) |
Dec 13, 2022 | 8.940 | 9.120 | 8.475 | 9.060 | 3,285,929 | +0.50(+5.84%) |
Dec 12, 2022 | 7.560 | 8.680 | 7.410 | 8.560 | 5,125,471 | +1.04(+13.83%) |
Dec 09, 2022 | 8.200 | 8.338 | 7.480 | 7.520 | 4,501,463 | -0.68(-8.29%) |
Dec 08, 2022 | 8.460 | 8.717 | 8.130 | 8.200 | 2,222,683 | -0.11(-1.32%) |
Dec 07, 2022 | 8.270 | 8.519 | 8.020 | 8.310 | 1,854,864 | -0.06(-0.72%) |
Dec 06, 2022 | 8.200 | 8.570 | 8.037 | 8.370 | 2,347,869 | +0.21(+2.57%) |
Dec 05, 2022 | 8.730 | 8.780 | 8.080 | 8.160 | 3,697,739 | -0.61(-6.96%) |
Dec 02, 2022 | 7.980 | 8.825 | 7.650 | 8.770 | 3,452,509 | +0.75(+9.35%) |
Dec 01, 2022 | 8.880 | 8.880 | 7.803 | 8.020 | 3,614,721 | -0.80(-9.07%) |
Nov 30, 2022 | 8.190 | 8.850 | 8.130 | 8.820 | 3,138,700 | +0.69(+8.49%) |
Nov 29, 2022 | 8.000 | 8.280 | 7.895 | 8.130 | 1,810,113 | +0.15(+1.88%) |
Nov 28, 2022 | 8.120 | 8.335 | 7.925 | 7.980 | 1,663,307 | -0.13(-1.60%) |
Nov 25, 2022 | 8.020 | 8.248 | 7.950 | 8.110 | 609,458 | -0.06(-0.73%) |
Nov 23, 2022 | 8.130 | 8.310 | 8.075 | 8.170 | 1,570,560 | +0.04(+0.49%) |
Nov 22, 2022 | 8.340 | 8.340 | 7.645 | 8.130 | 2,119,531 | -0.16(-1.93%) |
Nov 21, 2022 | 7.840 | 8.440 | 7.706 | 8.290 | 2,751,342 | +0.32(+4.02%) |
Nov 18, 2022 | 8.570 | 8.570 | 7.550 | 7.970 | 2,879,933 | -0.35(-4.21%) |
Nov 17, 2022 | 8.280 | 8.590 | 8.080 | 8.320 | 1,756,566 | -0.14(-1.65%) |
Nov 16, 2022 | 8.610 | 8.930 | 8.275 | 8.460 | 2,425,049 | -0.35(-3.97%) |
Nov 15, 2022 | 9.230 | 9.500 | 8.710 | 8.810 | 3,491,055 | +0.10(+1.15%) |
Nov 14, 2022 | 9.350 | 9.700 | 8.690 | 8.710 | 3,785,722 | -0.63(-6.75%) |
Nov 11, 2022 | 8.340 | 9.600 | 8.300 | 9.340 | 6,969,668 | +0.91(+10.79%) |
Nov 10, 2022 | 5.830 | 8.840 | 5.820 | 8.430 | 13,141,554 | +3.27(+63.37%) |
Nov 09, 2022 | 5.500 | 5.650 | 5.160 | 5.160 | 2,494,831 | -0.45(-8.02%) |
Nov 08, 2022 | 5.830 | 5.920 | 5.540 | 5.610 | 2,254,059 | -0.05(-0.88%) |
Nov 07, 2022 | 5.840 | 6.060 | 5.590 | 5.660 | 1,220,577 | -0.18(-3.08%) |
Nov 04, 2022 | 5.970 | 6.040 | 5.470 | 5.840 | 1,964,258 | -0.04(-0.68%) |
Nov 03, 2022 | 5.930 | 6.280 | 5.780 | 5.880 | 1,552,444 | -0.14(-2.33%) |
Nov 02, 2022 | 6.250 | 6.520 | 5.875 | 6.020 | 2,368,912 | -0.26(-4.14%) |