Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.05 | 12.50 | 10.41 | 10.49 | 1,441,922 | -2.66(-20.23%) |
Jan 30, 2023 | 10.42 | 14.70 | 9.430 | 13.15 | 4,517,992 | +3.95(+42.93%) |
Jan 27, 2023 | 11.20 | 11.40 | 8.622 | 9.200 | 897,651 | -1.90(-17.12%) |
Jan 26, 2023 | 14.17 | 15.78 | 10.36 | 11.10 | 1,018,426 | -2.67(-19.39%) |
Jan 25, 2023 | 15.85 | 16.23 | 13.38 | 13.77 | 494,810 | -2.73(-16.55%) |
Jan 24, 2023 | 16.30 | 22.90 | 16.01 | 16.50 | 2,089,266 | +0.50(+3.12%) |
Jan 23, 2023 | 14.29 | 17.50 | 12.70 | 16.00 | 1,260,802 | +1.93(+13.72%) |
Jan 20, 2023 | 16.99 | 19.05 | 12.50 | 14.07 | 3,156,800 | +1.74(+14.11%) |
Jan 19, 2023 | 9.440 | 12.49 | 9.020 | 12.33 | 850,197 | +2.78(+29.11%) |
Jan 18, 2023 | 9.940 | 10.20 | 9.290 | 9.550 | 217,684 | +0.30(+3.24%) |
Jan 17, 2023 | 9.360 | 9.630 | 8.870 | 9.250 | 179,157 | +0.06(+0.65%) |
Jan 13, 2023 | 9.660 | 9.660 | 8.450 | 9.190 | 153,879 | +0.02(+0.22%) |
Jan 12, 2023 | 9.520 | 9.540 | 8.900 | 9.170 | 235,919 | -0.45(-4.68%) |
Jan 11, 2023 | 10.11 | 10.47 | 9.400 | 9.620 | 222,419 | -0.31(-3.12%) |
Jan 10, 2023 | 9.480 | 10.27 | 8.870 | 9.930 | 404,216 | +0.84(+9.24%) |
Jan 09, 2023 | 8.840 | 9.240 | 8.710 | 9.090 | 174,227 | +0.25(+2.83%) |
Jan 06, 2023 | 8.990 | 9.500 | 8.670 | 8.840 | 247,867 | -0.20(-2.21%) |
Jan 05, 2023 | 9.500 | 9.500 | 8.900 | 9.040 | 226,098 | -0.57(-5.93%) |
Jan 04, 2023 | 9.890 | 10.20 | 9.220 | 9.610 | 457,092 | -0.29(-2.93%) |
Jan 03, 2023 | 10.00 | 10.49 | 8.680 | 9.900 | 634,262 | -0.88(-8.16%) |
Dec 30, 2022 | 10.29 | 11.10 | 10.10 | 10.78 | 77,462 | +0.16(+1.51%) |
Dec 29, 2022 | 10.22 | 11.00 | 9.800 | 10.62 | 112,292 | +0.26(+2.51%) |
Dec 28, 2022 | 11.30 | 11.49 | 10.00 | 10.36 | 181,777 | -0.22(-2.08%) |
Dec 27, 2022 | 10.21 | 10.79 | 9.550 | 10.58 | 310,330 | +1.10(+11.60%) |
Dec 23, 2022 | 9.700 | 9.700 | 9.080 | 9.480 | 56,956 | -0.27(-2.77%) |
Dec 22, 2022 | 9.990 | 10.00 | 9.110 | 9.750 | 64,936 | +0.71(+7.85%) |
Dec 21, 2022 | 9.030 | 9.460 | 8.920 | 9.040 | 82,415 | +0.02(+0.22%) |
Dec 20, 2022 | 9.260 | 9.820 | 9.000 | 9.020 | 75,586 | -0.24(-2.59%) |
Dec 19, 2022 | 10.30 | 11.00 | 8.630 | 9.260 | 236,803 | -1.24(-11.81%) |
Dec 16, 2022 | 10.70 | 10.99 | 10.20 | 10.50 | 132,741 | -0.80(-7.08%) |
Dec 15, 2022 | 11.20 | 11.70 | 10.70 | 11.30 | 113,059 | -0.11(-0.96%) |
Dec 14, 2022 | 12.01 | 12.70 | 11.00 | 11.41 | 268,801 | -0.44(-3.71%) |
Dec 13, 2022 | 11.31 | 12.30 | 10.90 | 11.85 | 188,957 | +0.46(+4.04%) |
Dec 12, 2022 | 11.00 | 12.00 | 10.70 | 11.39 | 168,591 | +0.39(+3.55%) |
Dec 09, 2022 | 11.30 | 11.49 | 10.60 | 11.00 | 149,562 | +0.16(+1.48%) |
Dec 08, 2022 | 11.07 | 11.20 | 10.60 | 10.84 | 145,355 | -0.26(-2.34%) |
Dec 07, 2022 | 11.23 | 11.59 | 10.80 | 11.10 | 165,534 | -0.90(-7.50%) |
Dec 06, 2022 | 13.10 | 13.30 | 11.40 | 12.00 | 459,343 | -0.02(-0.17%) |
Dec 05, 2022 | 11.17 | 12.79 | 10.69 | 12.02 | 382,389 | +0.93(+8.39%) |
Dec 02, 2022 | 12.00 | 12.25 | 10.58 | 11.09 | 306,206 | -1.62(-12.75%) |
Dec 01, 2022 | 11.90 | 13.00 | 10.70 | 12.71 | 403,776 | +1.33(+11.69%) |
Nov 30, 2022 | 10.20 | 12.18 | 10.00 | 11.38 | 1,171,097 | -5.13(-31.07%) |
Nov 29, 2022 | 18.21 | 19.39 | 16.50 | 16.51 | 62,349 | -3.49(-17.45%) |
Nov 28, 2022 | 18.00 | 22.50 | 17.00 | 20.00 | 119,500 | +2.48(+14.16%) |
Nov 25, 2022 | 18.31 | 18.31 | 16.01 | 17.52 | 27,313 | +0.52(+3.06%) |
Nov 23, 2022 | 20.00 | 20.00 | 17.00 | 17.00 | 12,751 | -2.65(-13.49%) |
Nov 22, 2022 | 25.98 | 25.98 | 18.20 | 19.65 | 10,521 | -5.40(-21.56%) |
Nov 21, 2022 | 29.40 | 29.40 | 25.05 | 25.05 | 1,591 | -3.95(-13.62%) |
Nov 18, 2022 | 29.00 | 30.85 | 28.60 | 29.00 | 545 | -0.52(-1.76%) |
Nov 17, 2022 | 30.00 | 31.95 | 27.10 | 29.52 | 1,327 | -0.48(-1.60%) |
Nov 16, 2022 | 31.00 | 32.00 | 30.00 | 30.00 | 1,038 | -0.55(-1.80%) |
Nov 15, 2022 | 32.11 | 34.00 | 30.40 | 30.55 | 2,508 | -0.83(-2.64%) |
Nov 14, 2022 | 34.00 | 34.91 | 30.12 | 31.38 | 2,482 | -2.62(-7.71%) |
Nov 11, 2022 | 34.00 | 38.00 | 31.00 | 34.00 | 1,473 | +0.50(+1.49%) |
Nov 10, 2022 | 34.00 | 34.00 | 30.09 | 33.50 | 4,422 | +3.23(+10.67%) |
Nov 09, 2022 | 36.58 | 36.94 | 30.20 | 30.27 | 1,647 | -4.75(-13.56%) |
Nov 08, 2022 | 39.00 | 41.00 | 31.00 | 35.02 | 9,354 | -3.98(-10.21%) |
Nov 07, 2022 | 37.00 | 42.00 | 35.05 | 39.00 | 4,437 | +0.98(+2.58%) |
Nov 04, 2022 | 42.54 | 42.54 | 38.00 | 38.02 | 502 | +0.02(+0.05%) |
Nov 03, 2022 | 45.00 | 45.00 | 38.00 | 38.00 | 1,436 | -5.00(-11.63%) |
Nov 02, 2022 | 47.00 | 47.49 | 43.00 | 43.00 | 1,627 | -4.00(-8.51%) |