Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.23 | 12.25 | 11.97 | 12.16 | 14,827 | -0.14(-1.14%) |
Jan 30, 2023 | 12.48 | 12.62 | 12.13 | 12.30 | 18,823 | -0.27(-2.15%) |
Jan 27, 2023 | 12.30 | 12.75 | 12.21 | 12.57 | 11,016 | +0.26(+2.11%) |
Jan 26, 2023 | 10.30 | 12.52 | 10.30 | 12.31 | 19,868 | +1.83(+17.46%) |
Jan 25, 2023 | 9.930 | 10.54 | 9.568 | 10.48 | 15,900 | +0.54(+5.43%) |
Jan 24, 2023 | 9.690 | 10.65 | 9.690 | 9.940 | 13,521 | -0.06(-0.60%) |
Jan 23, 2023 | 9.790 | 10.22 | 9.790 | 10.00 | 11,355 | +0.00(+0.00%) |
Jan 20, 2023 | 9.570 | 10.00 | 9.150 | 10.00 | 24,517 | +0.59(+6.27%) |
Jan 19, 2023 | 9.250 | 9.690 | 9.250 | 9.410 | 15,897 | +0.01(+0.11%) |
Jan 18, 2023 | 10.09 | 10.71 | 9.380 | 9.400 | 12,480 | -0.54(-5.43%) |
Jan 17, 2023 | 10.68 | 10.71 | 9.940 | 9.940 | 16,093 | -0.72(-6.75%) |
Jan 13, 2023 | 10.44 | 10.99 | 10.23 | 10.66 | 29,013 | -0.08(-0.74%) |
Jan 12, 2023 | 10.53 | 11.00 | 10.39 | 10.74 | 133,150 | +0.37(+3.57%) |
Jan 11, 2023 | 10.26 | 10.79 | 10.09 | 10.37 | 14,014 | +0.01(+0.10%) |
Jan 10, 2023 | 10.31 | 10.58 | 10.07 | 10.36 | 18,623 | +0.08(+0.78%) |
Jan 09, 2023 | 10.06 | 11.06 | 10.06 | 10.28 | 17,109 | +0.15(+1.48%) |
Jan 06, 2023 | 9.830 | 10.54 | 9.785 | 10.13 | 18,414 | +0.27(+2.74%) |
Jan 05, 2023 | 10.85 | 10.85 | 9.830 | 9.860 | 7,448 | -0.42(-4.09%) |
Jan 04, 2023 | 9.730 | 10.41 | 9.730 | 10.28 | 7,629 | +0.56(+5.76%) |
Jan 03, 2023 | 9.510 | 9.953 | 9.430 | 9.720 | 9,411 | +0.19(+1.99%) |
Dec 30, 2022 | 9.180 | 9.580 | 9.000 | 9.530 | 21,162 | +0.30(+3.25%) |
Dec 29, 2022 | 9.140 | 9.270 | 8.950 | 9.230 | 16,702 | +0.05(+0.54%) |
Dec 28, 2022 | 9.260 | 9.570 | 9.150 | 9.180 | 31,591 | -0.07(-0.76%) |
Dec 27, 2022 | 9.400 | 9.570 | 9.020 | 9.250 | 23,615 | -0.28(-2.94%) |
Dec 23, 2022 | 8.430 | 9.660 | 8.430 | 9.530 | 30,091 | +1.02(+11.99%) |
Dec 22, 2022 | 9.180 | 9.180 | 8.300 | 8.510 | 133,125 | -0.75(-8.10%) |
Dec 21, 2022 | 9.590 | 9.590 | 9.210 | 9.260 | 21,360 | -0.39(-4.04%) |
Dec 20, 2022 | 9.650 | 9.942 | 9.410 | 9.650 | 131,915 | -0.15(-1.53%) |
Dec 19, 2022 | 9.820 | 10.57 | 9.312 | 9.800 | 129,832 | +0.01(+0.10%) |
Dec 16, 2022 | 9.990 | 10.34 | 9.345 | 9.790 | 642,759 | -0.12(-1.21%) |
Dec 15, 2022 | 9.640 | 10.39 | 9.430 | 9.910 | 121,117 | +0.03(+0.30%) |
Dec 14, 2022 | 9.740 | 9.980 | 9.360 | 9.880 | 171,110 | +0.61(+6.58%) |
Dec 13, 2022 | 9.170 | 9.525 | 8.860 | 9.270 | 33,345 | +0.27(+3.00%) |
Dec 12, 2022 | 8.960 | 9.560 | 8.840 | 9.000 | 44,720 | +0.07(+0.78%) |
Dec 09, 2022 | 9.020 | 9.250 | 8.930 | 8.930 | 47,733 | -0.27(-2.93%) |
Dec 08, 2022 | 9.030 | 9.350 | 8.850 | 9.200 | 171,905 | +0.16(+1.77%) |
Dec 07, 2022 | 9.000 | 9.330 | 8.520 | 9.040 | 38,674 | +0.04(+0.44%) |
Dec 06, 2022 | 8.870 | 9.240 | 8.810 | 9.000 | 55,741 | -0.05(-0.55%) |
Dec 05, 2022 | 9.650 | 9.895 | 8.900 | 9.050 | 68,123 | -0.59(-6.12%) |
Dec 02, 2022 | 9.740 | 10.21 | 9.350 | 9.640 | 38,055 | -0.31(-3.12%) |
Dec 01, 2022 | 9.950 | 10.74 | 9.610 | 9.950 | 68,574 | -0.02(-0.20%) |
Nov 30, 2022 | 9.510 | 10.28 | 9.510 | 9.970 | 37,056 | +0.45(+4.73%) |
Nov 29, 2022 | 10.29 | 10.52 | 9.070 | 9.520 | 24,328 | -0.88(-8.46%) |
Nov 28, 2022 | 11.02 | 11.19 | 10.01 | 10.40 | 26,758 | -0.62(-5.63%) |
Nov 25, 2022 | 10.90 | 11.62 | 10.65 | 11.02 | 21,091 | +0.31(+2.89%) |
Nov 23, 2022 | 10.75 | 11.12 | 10.05 | 10.71 | 54,923 | -0.05(-0.46%) |
Nov 22, 2022 | 11.66 | 11.86 | 10.64 | 10.76 | 43,988 | -0.99(-8.43%) |
Nov 21, 2022 | 13.00 | 13.00 | 11.45 | 11.75 | 60,981 | -1.27(-9.75%) |
Nov 18, 2022 | 14.15 | 14.15 | 12.79 | 13.02 | 34,130 | -0.78(-5.65%) |
Nov 17, 2022 | 13.91 | 14.35 | 13.56 | 13.80 | 51,786 | -0.41(-2.89%) |
Nov 16, 2022 | 14.68 | 14.74 | 13.92 | 14.21 | 71,403 | -0.49(-3.33%) |
Nov 15, 2022 | 14.75 | 14.88 | 14.53 | 14.70 | 67,806 | -0.02(-0.14%) |
Nov 14, 2022 | 15.00 | 15.09 | 14.25 | 14.72 | 70,426 | -0.15(-1.01%) |
Nov 11, 2022 | 14.99 | 14.99 | 14.36 | 14.87 | 45,332 | +0.17(+1.16%) |
Nov 10, 2022 | 15.77 | 16.00 | 14.47 | 14.70 | 63,963 | -1.18(-7.43%) |
Nov 09, 2022 | 15.00 | 16.00 | 14.81 | 15.88 | 44,207 | +0.65(+4.27%) |
Nov 08, 2022 | 16.87 | 17.29 | 14.80 | 15.23 | 39,331 | -1.72(-10.15%) |
Nov 07, 2022 | 15.76 | 16.95 | 15.51 | 16.95 | 50,795 | +0.98(+6.14%) |
Nov 04, 2022 | 16.02 | 16.02 | 15.12 | 15.97 | 38,042 | +0.03(+0.19%) |
Nov 03, 2022 | 14.81 | 16.30 | 14.81 | 15.94 | 58,833 | +0.96(+6.41%) |
Nov 02, 2022 | 13.79 | 15.41 | 13.35 | 14.98 | 18,314 | +1.37(+10.07%) |