Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.530 | 8.846 | 8.315 | 8.810 | 3,195,551 | +0.30(+3.53%) |
Jan 30, 2023 | 8.600 | 8.745 | 8.430 | 8.510 | 2,804,860 | -0.20(-2.30%) |
Jan 27, 2023 | 8.710 | 9.115 | 8.500 | 8.710 | 3,060,326 | -0.02(-0.23%) |
Jan 26, 2023 | 9.110 | 9.120 | 8.520 | 8.730 | 3,195,307 | -0.06(-0.68%) |
Jan 25, 2023 | 9.150 | 9.250 | 8.300 | 8.790 | 8,603,564 | -1.11(-11.21%) |
Jan 24, 2023 | 10.40 | 10.48 | 9.860 | 9.900 | 1,880,462 | -0.50(-4.81%) |
Jan 23, 2023 | 10.32 | 10.49 | 10.12 | 10.40 | 2,443,785 | +0.22(+2.16%) |
Jan 20, 2023 | 9.980 | 10.22 | 9.815 | 10.18 | 2,254,766 | +0.43(+4.41%) |
Jan 19, 2023 | 10.15 | 10.24 | 9.670 | 9.750 | 2,515,150 | -0.80(-7.58%) |
Jan 18, 2023 | 10.67 | 11.16 | 10.50 | 10.55 | 2,077,185 | -0.05(-0.47%) |
Jan 17, 2023 | 10.74 | 10.84 | 10.53 | 10.60 | 1,778,616 | -0.12(-1.12%) |
Jan 13, 2023 | 10.65 | 10.79 | 10.26 | 10.72 | 2,493,323 | +0.10(+0.94%) |
Jan 12, 2023 | 9.800 | 10.63 | 9.700 | 10.62 | 3,621,080 | +0.86(+8.81%) |
Jan 11, 2023 | 9.890 | 10.04 | 9.610 | 9.760 | 2,761,343 | +0.19(+1.99%) |
Jan 10, 2023 | 9.410 | 9.630 | 9.145 | 9.570 | 2,366,544 | +0.26(+2.79%) |
Jan 09, 2023 | 9.430 | 9.660 | 9.265 | 9.310 | 2,203,436 | +0.12(+1.31%) |
Jan 06, 2023 | 8.780 | 9.260 | 8.742 | 9.190 | 2,115,187 | +0.40(+4.55%) |
Jan 05, 2023 | 8.990 | 9.020 | 8.530 | 8.790 | 2,854,088 | -0.26(-2.87%) |
Jan 04, 2023 | 8.520 | 9.090 | 8.399 | 9.050 | 4,020,234 | +0.58(+6.85%) |
Jan 03, 2023 | 8.950 | 9.060 | 8.330 | 8.470 | 2,640,844 | -0.21(-2.42%) |
Dec 30, 2022 | 8.410 | 8.720 | 8.370 | 8.680 | 1,578,216 | +0.12(+1.40%) |
Dec 29, 2022 | 8.290 | 8.690 | 8.200 | 8.560 | 2,624,009 | +0.40(+4.90%) |
Dec 28, 2022 | 8.200 | 8.430 | 8.040 | 8.160 | 3,569,721 | -0.26(-3.09%) |
Dec 27, 2022 | 8.820 | 8.820 | 8.310 | 8.420 | 3,120,581 | -0.52(-5.82%) |
Dec 23, 2022 | 9.050 | 9.120 | 8.840 | 8.940 | 1,344,895 | -0.13(-1.43%) |
Dec 22, 2022 | 9.360 | 9.380 | 8.830 | 9.070 | 2,632,589 | -0.42(-4.43%) |
Dec 21, 2022 | 9.500 | 9.605 | 9.220 | 9.490 | 1,765,243 | -0.01(-0.11%) |
Dec 20, 2022 | 9.540 | 9.850 | 9.200 | 9.500 | 4,833,767 | -0.36(-3.65%) |
Dec 19, 2022 | 10.45 | 10.54 | 9.765 | 9.860 | 2,980,944 | -0.60(-5.74%) |
Dec 16, 2022 | 10.75 | 11.06 | 10.33 | 10.46 | 1,982,168 | -0.43(-3.95%) |
Dec 15, 2022 | 11.10 | 11.29 | 10.79 | 10.89 | 2,628,951 | -0.37(-3.29%) |
Dec 14, 2022 | 11.10 | 11.35 | 10.96 | 11.26 | 1,843,192 | +0.17(+1.53%) |
Dec 13, 2022 | 11.66 | 11.83 | 10.94 | 11.09 | 2,364,726 | -0.21(-1.86%) |
Dec 12, 2022 | 10.91 | 11.44 | 10.84 | 11.30 | 2,196,553 | +0.32(+2.91%) |
Dec 09, 2022 | 10.75 | 11.01 | 10.31 | 10.98 | 4,507,688 | +0.04(+0.37%) |
Dec 08, 2022 | 11.31 | 11.38 | 10.87 | 10.94 | 3,495,383 | -0.30(-2.67%) |
Dec 07, 2022 | 11.43 | 11.50 | 10.96 | 11.24 | 2,851,377 | -0.34(-2.94%) |
Dec 06, 2022 | 12.30 | 12.48 | 11.14 | 11.58 | 5,612,409 | -0.48(-3.98%) |
Dec 05, 2022 | 12.45 | 12.58 | 11.93 | 12.06 | 2,943,262 | -0.42(-3.37%) |
Dec 02, 2022 | 11.86 | 12.57 | 11.85 | 12.48 | 3,670,136 | +0.47(+3.91%) |
Dec 01, 2022 | 12.40 | 12.50 | 11.74 | 12.01 | 16,202,137 | -1.64(-12.01%) |
Nov 30, 2022 | 13.30 | 13.76 | 13.20 | 13.65 | 2,902,492 | +0.51(+3.88%) |
Nov 29, 2022 | 13.73 | 14.04 | 13.10 | 13.14 | 2,182,987 | -0.49(-3.60%) |
Nov 28, 2022 | 14.40 | 14.56 | 13.59 | 13.63 | 1,852,648 | -0.98(-6.71%) |
Nov 25, 2022 | 14.52 | 15.30 | 14.46 | 14.61 | 1,738,513 | +0.13(+0.90%) |
Nov 23, 2022 | 14.26 | 14.89 | 14.11 | 14.48 | 1,886,697 | +0.35(+2.48%) |
Nov 22, 2022 | 13.73 | 14.19 | 13.41 | 14.13 | 1,386,749 | +0.64(+4.74%) |
Nov 21, 2022 | 13.69 | 13.79 | 13.30 | 13.49 | 1,950,018 | -0.26(-1.89%) |
Nov 18, 2022 | 14.75 | 14.86 | 13.62 | 13.75 | 2,813,232 | -0.84(-5.76%) |
Nov 17, 2022 | 14.44 | 14.82 | 14.28 | 14.59 | 1,561,269 | -0.43(-2.86%) |
Nov 16, 2022 | 14.90 | 15.10 | 14.62 | 15.02 | 1,357,786 | +0.01(+0.07%) |
Nov 15, 2022 | 15.65 | 15.80 | 14.94 | 15.01 | 2,957,664 | -0.15(-0.99%) |
Nov 14, 2022 | 14.40 | 15.56 | 13.54 | 15.16 | 5,895,882 | +1.37(+9.93%) |
Nov 11, 2022 | 13.96 | 14.40 | 13.35 | 13.79 | 3,800,951 | +0.63(+4.79%) |
Nov 10, 2022 | 13.00 | 13.39 | 12.79 | 13.16 | 2,039,706 | +0.75(+6.04%) |
Nov 09, 2022 | 12.85 | 13.44 | 12.41 | 12.41 | 1,617,522 | -0.39(-3.05%) |
Nov 08, 2022 | 12.88 | 13.23 | 12.67 | 12.80 | 1,532,592 | +0.26(+2.07%) |
Nov 07, 2022 | 13.00 | 13.14 | 12.52 | 12.54 | 849,061 | -0.26(-2.03%) |
Nov 04, 2022 | 13.11 | 13.30 | 12.54 | 12.80 | 941,296 | -0.14(-1.08%) |
Nov 03, 2022 | 12.60 | 13.24 | 12.51 | 12.94 | 900,128 | +0.29(+2.29%) |
Nov 02, 2022 | 13.15 | 13.19 | 12.52 | 12.65 | 1,320,689 | -0.46(-3.51%) |