Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.53 | 12.25 | 11.24 | 11.69 | 50,782,376 | -0.06(-0.51%) |
Jan 30, 2023 | 13.03 | 13.08 | 11.58 | 11.75 | 114,040,936 | -1.12(-8.70%) |
Jan 27, 2023 | 8.990 | 17.81 | 8.910 | 12.87 | 208,145,248 | +3.87(+43.00%) |
Jan 26, 2023 | 9.300 | 9.379 | 8.620 | 9.000 | 26,238,180 | +0.13(+1.47%) |
Jan 25, 2023 | 8.320 | 8.880 | 8.220 | 8.870 | 22,318,988 | +0.27(+3.14%) |
Jan 24, 2023 | 8.640 | 9.060 | 8.520 | 8.600 | 25,715,804 | -0.22(-2.49%) |
Jan 23, 2023 | 8.000 | 8.895 | 7.985 | 8.820 | 37,843,668 | +1.00(+12.79%) |
Jan 20, 2023 | 7.480 | 7.820 | 7.425 | 7.820 | 20,804,276 | +0.37(+4.97%) |
Jan 19, 2023 | 8.010 | 8.074 | 7.400 | 7.450 | 29,117,538 | -0.71(-8.70%) |
Jan 18, 2023 | 8.190 | 8.340 | 7.860 | 8.160 | 24,787,620 | +0.11(+1.37%) |
Jan 17, 2023 | 8.160 | 8.320 | 7.915 | 8.050 | 21,936,728 | -0.10(-1.23%) |
Jan 13, 2023 | 7.950 | 8.180 | 7.750 | 8.150 | 29,230,456 | -0.15(-1.81%) |
Jan 12, 2023 | 8.380 | 8.470 | 7.800 | 8.300 | 44,964,216 | +0.37(+4.67%) |
Jan 11, 2023 | 7.220 | 8.000 | 7.069 | 7.930 | 44,425,408 | +0.74(+10.29%) |
Jan 10, 2023 | 6.860 | 7.220 | 6.730 | 7.190 | 25,749,160 | +0.41(+6.05%) |
Jan 09, 2023 | 6.490 | 6.980 | 6.375 | 6.780 | 27,305,028 | +0.43(+6.77%) |
Jan 06, 2023 | 6.150 | 6.430 | 6.090 | 6.350 | 24,539,386 | +0.10(+1.60%) |
Jan 05, 2023 | 6.340 | 6.394 | 6.170 | 6.250 | 21,398,612 | -0.23(-3.55%) |
Jan 04, 2023 | 6.250 | 6.720 | 6.150 | 6.480 | 26,078,172 | +0.31(+5.02%) |
Jan 03, 2023 | 6.970 | 7.070 | 6.140 | 6.170 | 31,338,724 | -0.65(-9.46%) |
Dec 30, 2022 | 6.550 | 6.830 | 6.515 | 6.815 | 22,490,212 | +0.12(+1.72%) |
Dec 29, 2022 | 6.600 | 6.900 | 6.480 | 6.700 | 26,509,806 | +0.32(+4.93%) |
Dec 28, 2022 | 6.250 | 6.640 | 6.215 | 6.385 | 27,910,668 | +0.18(+2.98%) |
Dec 27, 2022 | 6.610 | 6.610 | 6.180 | 6.200 | 35,692,660 | -0.50(-7.46%) |
Dec 23, 2022 | 6.880 | 6.900 | 6.590 | 6.700 | 22,585,066 | -0.19(-2.76%) |
Dec 22, 2022 | 7.120 | 7.170 | 6.630 | 6.890 | 35,093,992 | -0.29(-4.04%) |
Dec 21, 2022 | 7.390 | 7.390 | 7.150 | 7.180 | 26,846,796 | -0.05(-0.69%) |
Dec 20, 2022 | 7.570 | 7.890 | 7.220 | 7.230 | 42,269,704 | +0.00(+0.00%) |
Dec 19, 2022 | 7.350 | 7.370 | 7.050 | 7.230 | 22,434,328 | -0.14(-1.90%) |
Dec 16, 2022 | 7.410 | 7.620 | 7.185 | 7.370 | 41,842,684 | -0.08(-1.07%) |
Dec 15, 2022 | 7.710 | 7.820 | 7.430 | 7.450 | 31,261,246 | -0.24(-3.12%) |
Dec 14, 2022 | 7.960 | 7.970 | 7.590 | 7.690 | 29,772,360 | -0.30(-3.75%) |
Dec 13, 2022 | 8.700 | 8.955 | 7.940 | 7.990 | 40,212,580 | -0.29(-3.50%) |
Dec 12, 2022 | 8.540 | 8.590 | 8.130 | 8.280 | 26,037,188 | -0.41(-4.72%) |
Dec 09, 2022 | 8.530 | 8.690 | 8.140 | 8.690 | 43,064,984 | +0.01(+0.17%) |
Dec 08, 2022 | 8.620 | 8.840 | 8.405 | 8.675 | 24,794,624 | +0.07(+0.75%) |
Dec 07, 2022 | 8.500 | 8.735 | 8.285 | 8.610 | 23,871,588 | -0.04(-0.46%) |
Dec 06, 2022 | 9.520 | 9.520 | 8.540 | 8.650 | 38,996,016 | -0.78(-8.27%) |
Dec 05, 2022 | 10.11 | 10.19 | 9.400 | 9.430 | 25,975,880 | -0.72(-7.09%) |
Dec 02, 2022 | 9.640 | 10.16 | 9.550 | 10.15 | 27,456,348 | +0.32(+3.26%) |
Dec 01, 2022 | 10.10 | 10.23 | 9.570 | 9.830 | 27,191,960 | -0.31(-3.06%) |
Nov 30, 2022 | 9.860 | 10.36 | 9.840 | 10.14 | 69,437,400 | +0.38(+3.89%) |
Nov 29, 2022 | 10.05 | 10.07 | 9.700 | 9.760 | 19,616,300 | -0.09(-0.91%) |
Nov 28, 2022 | 9.980 | 10.19 | 9.830 | 9.850 | 24,145,148 | -0.17(-1.70%) |
Nov 25, 2022 | 10.27 | 10.28 | 9.965 | 10.02 | 12,414,231 | -0.23(-2.24%) |
Nov 23, 2022 | 10.24 | 10.35 | 10.05 | 10.25 | 18,478,616 | +0.12(+1.18%) |
Nov 22, 2022 | 10.39 | 10.39 | 9.980 | 10.13 | 23,060,772 | -0.18(-1.75%) |
Nov 21, 2022 | 11.11 | 11.11 | 10.25 | 10.31 | 32,016,306 | -0.95(-8.44%) |
Nov 18, 2022 | 11.58 | 11.66 | 11.09 | 11.26 | 14,755,916 | -0.20(-1.75%) |
Nov 17, 2022 | 11.24 | 11.49 | 11.03 | 11.46 | 18,336,488 | +0.09(+0.79%) |
Nov 16, 2022 | 12.30 | 12.30 | 11.32 | 11.37 | 22,835,666 | -0.99(-8.01%) |
Nov 15, 2022 | 12.72 | 12.82 | 12.30 | 12.36 | 21,692,980 | +0.15(+1.23%) |
Nov 14, 2022 | 12.88 | 12.96 | 12.10 | 12.21 | 18,378,056 | -0.70(-5.42%) |
Nov 11, 2022 | 12.13 | 13.18 | 12.07 | 12.91 | 29,191,484 | +0.80(+6.61%) |
Nov 10, 2022 | 12.01 | 12.34 | 11.37 | 12.11 | 45,623,216 | +0.90(+8.03%) |
Nov 09, 2022 | 12.49 | 12.53 | 10.89 | 11.21 | 52,576,004 | -2.29(-16.96%) |
Nov 08, 2022 | 13.91 | 14.04 | 13.07 | 13.50 | 22,776,704 | -0.35(-2.53%) |
Nov 07, 2022 | 14.05 | 14.20 | 13.21 | 13.85 | 16,351,508 | -0.04(-0.29%) |
Nov 04, 2022 | 14.04 | 14.34 | 13.30 | 13.89 | 19,218,464 | +0.25(+1.83%) |
Nov 03, 2022 | 13.23 | 14.07 | 13.15 | 13.64 | 10,707,952 | +0.30(+2.25%) |
Nov 02, 2022 | 13.67 | 13.34 | 14,270,685 | -0.28(-2.06%) |