Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.40 | 18.85 | 14.27 | 15.02 | 289,606 | -3.18(-17.49%) |
Jan 30, 2023 | 16.20 | 18.60 | 15.40 | 18.20 | 39,003 | +2.90(+18.95%) |
Jan 27, 2023 | 14.86 | 15.64 | 14.20 | 15.30 | 19,260 | +0.44(+2.93%) |
Jan 26, 2023 | 15.00 | 15.30 | 14.21 | 14.86 | 4,422 | -0.06(-0.39%) |
Jan 25, 2023 | 14.80 | 15.37 | 13.60 | 14.92 | 18,148 | +0.12(+0.82%) |
Jan 24, 2023 | 13.44 | 14.95 | 12.60 | 14.80 | 23,589 | +2.00(+15.61%) |
Jan 23, 2023 | 11.60 | 13.16 | 11.70 | 12.80 | 14,652 | -0.87(-6.35%) |
Jan 20, 2023 | 14.49 | 14.49 | 12.62 | 13.67 | 21,086 | -0.53(-3.73%) |
Jan 19, 2023 | 14.00 | 15.00 | 12.26 | 14.20 | 64,257 | +0.36(+2.60%) |
Jan 18, 2023 | 11.80 | 14.40 | 11.00 | 13.84 | 58,672 | +1.86(+15.53%) |
Jan 17, 2023 | 12.40 | 12.40 | 8.620 | 11.98 | 28,507 | -0.26(-2.12%) |
Jan 13, 2023 | 11.80 | 12.80 | 11.80 | 12.24 | 10,850 | +0.04(+0.33%) |
Jan 12, 2023 | 11.74 | 12.60 | 11.40 | 12.20 | 12,588 | +0.61(+5.26%) |
Jan 11, 2023 | 12.00 | 12.00 | 11.19 | 11.59 | 3,718 | +0.39(+3.46%) |
Jan 10, 2023 | 12.20 | 12.40 | 11.00 | 11.20 | 17,829 | -1.20(-9.66%) |
Jan 09, 2023 | 12.31 | 12.78 | 12.00 | 12.40 | 9,101 | -0.29(-2.32%) |
Jan 06, 2023 | 12.80 | 13.40 | 12.00 | 12.69 | 10,456 | +0.09(+0.75%) |
Jan 05, 2023 | 13.47 | 13.47 | 12.40 | 12.60 | 10,804 | -0.95(-6.98%) |
Jan 04, 2023 | 13.55 | 14.50 | 12.21 | 13.55 | 20,482 | +0.56(+4.30%) |
Jan 03, 2023 | 13.00 | 15.00 | 11.60 | 12.99 | 42,290 | -0.47(-3.51%) |
Dec 30, 2022 | 10.80 | 13.60 | 9.400 | 13.46 | 94,535 | +2.06(+18.05%) |
Dec 29, 2022 | 14.00 | 16.83 | 10.60 | 11.40 | 435,660 | -0.80(-6.54%) |
Dec 28, 2022 | 8.600 | 14.20 | 7.912 | 12.20 | 238,726 | +4.16(+51.82%) |
Dec 27, 2022 | 7.228 | 8.798 | 7.200 | 8.036 | 17,597 | +0.81(+11.18%) |
Dec 23, 2022 | 6.802 | 7.700 | 6.802 | 7.228 | 5,793 | +0.03(+0.39%) |
Dec 22, 2022 | 7.348 | 7.974 | 6.400 | 7.200 | 16,411 | -0.15(-2.01%) |
Dec 21, 2022 | 8.480 | 8.780 | 7.120 | 7.348 | 33,140 | +0.73(+11.00%) |
Dec 20, 2022 | 8.416 | 8.840 | 5.620 | 6.620 | 36,516 | -2.49(-27.36%) |
Dec 19, 2022 | 8.600 | 9.400 | 8.390 | 9.114 | 17,937 | +0.51(+5.98%) |
Dec 16, 2022 | 8.998 | 9.200 | 8.402 | 8.600 | 16,911 | -0.40(-4.40%) |
Dec 15, 2022 | 10.24 | 10.24 | 8.760 | 8.996 | 17,009 | -0.14(-1.51%) |
Dec 14, 2022 | 9.200 | 9.860 | 8.410 | 9.134 | 31,737 | -0.73(-7.44%) |
Dec 13, 2022 | 10.00 | 12.00 | 9.400 | 9.868 | 47,131 | -0.33(-3.25%) |
Dec 12, 2022 | 10.14 | 10.40 | 9.124 | 10.20 | 76,398 | -0.55(-5.13%) |
Dec 09, 2022 | 12.61 | 13.60 | 10.40 | 10.75 | 284,813 | -3.85(-26.37%) |
Dec 08, 2022 | 14.32 | 20.20 | 13.80 | 14.60 | 1,149,929 | -5.00(-25.50%) |
Dec 07, 2022 | 11.80 | 23.40 | 10.27 | 19.60 | 5,691,496 | +11.20(+133.44%) |
Dec 06, 2022 | 8.800 | 9.124 | 8.200 | 8.396 | 43,656 | -0.13(-1.48%) |
Dec 05, 2022 | 8.542 | 8.800 | 8.200 | 8.522 | 3,175 | -0.08(-0.91%) |
Dec 02, 2022 | 8.800 | 8.988 | 7.800 | 8.600 | 14,393 | +0.60(+7.47%) |
Dec 01, 2022 | 8.600 | 8.600 | 7.602 | 8.002 | 5,521 | +0.00(+0.03%) |
Nov 30, 2022 | 8.800 | 9.600 | 7.818 | 8.000 | 10,580 | -0.58(-6.76%) |
Nov 29, 2022 | 8.200 | 8.978 | 8.068 | 8.580 | 3,679 | +0.58(+7.25%) |
Nov 28, 2022 | 8.800 | 9.000 | 7.402 | 8.000 | 18,355 | -1.78(-18.17%) |
Nov 25, 2022 | 9.602 | 9.796 | 9.500 | 9.776 | 1,013 | +0.18(+1.83%) |
Nov 23, 2022 | 9.370 | 10.20 | 9.222 | 9.600 | 1,701 | -0.09(-0.97%) |
Nov 22, 2022 | 10.00 | 10.40 | 9.212 | 9.694 | 2,348 | -0.01(-0.06%) |
Nov 21, 2022 | 10.80 | 10.70 | 9.100 | 9.700 | 5,540 | -0.90(-8.49%) |
Nov 18, 2022 | 11.40 | 11.40 | 10.51 | 10.60 | 2,744 | -0.40(-3.65%) |
Nov 17, 2022 | 10.60 | 11.36 | 10.40 | 11.00 | 905 | +0.05(+0.47%) |
Nov 16, 2022 | 11.80 | 11.80 | 10.28 | 10.95 | 3,841 | -0.01(-0.09%) |
Nov 15, 2022 | 11.20 | 11.60 | 10.60 | 10.96 | 5,574 | +0.69(+6.72%) |
Nov 14, 2022 | 11.00 | 11.00 | 10.03 | 10.27 | 4,089 | -0.23(-2.19%) |
Nov 11, 2022 | 10.20 | 11.00 | 10.00 | 10.50 | 5,843 | +0.10(+0.96%) |
Nov 10, 2022 | 9.432 | 11.31 | 9.202 | 10.40 | 4,622 | +0.68(+6.95%) |
Nov 09, 2022 | 11.20 | 11.50 | 9.068 | 9.724 | 22,928 | -1.61(-14.24%) |
Nov 08, 2022 | 11.00 | 11.78 | 10.80 | 11.34 | 3,978 | -0.16(-1.37%) |
Nov 07, 2022 | 12.23 | 12.23 | 11.00 | 11.50 | 6,405 | -0.10(-0.90%) |
Nov 04, 2022 | 12.60 | 12.60 | 11.30 | 11.60 | 4,043 | -0.60(-4.92%) |
Nov 03, 2022 | 11.60 | 12.80 | 11.60 | 12.20 | 4,002 | +0.20(+1.65%) |
Nov 02, 2022 | 12.00 | 12.71 | 11.80 | 12.00 | 16,642 | -0.93(-7.18%) |