Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.93 | 12.18 | 11.93 | 12.11 | 2,264,439 | +0.26(+2.19%) |
Jan 30, 2023 | 12.01 | 12.05 | 11.78 | 11.85 | 1,871,100 | -0.23(-1.88%) |
Jan 27, 2023 | 11.96 | 12.10 | 11.88 | 12.08 | 1,890,720 | +0.18(+1.50%) |
Jan 26, 2023 | 11.80 | 11.93 | 11.76 | 11.90 | 1,473,148 | +0.17(+1.45%) |
Jan 25, 2023 | 11.63 | 11.76 | 11.54 | 11.73 | 1,445,963 | +0.08(+0.70%) |
Jan 24, 2023 | 11.56 | 11.76 | 11.56 | 11.65 | 1,107,552 | -0.03(-0.28%) |
Jan 23, 2023 | 11.60 | 11.75 | 11.59 | 11.68 | 1,429,304 | +0.11(+0.91%) |
Jan 20, 2023 | 11.52 | 11.61 | 11.37 | 11.58 | 1,608,245 | +0.08(+0.71%) |
Jan 19, 2023 | 11.37 | 11.50 | 11.32 | 11.50 | 1,415,057 | +0.00(+0.00%) |
Jan 18, 2023 | 11.63 | 11.67 | 11.46 | 11.50 | 1,541,872 | -0.06(-0.49%) |
Jan 17, 2023 | 11.56 | 11.71 | 11.51 | 11.55 | 1,894,809 | -0.05(-0.42%) |
Jan 13, 2023 | 11.37 | 11.62 | 11.37 | 11.60 | 1,315,319 | +0.14(+1.20%) |
Jan 12, 2023 | 11.54 | 11.55 | 11.40 | 11.46 | 1,664,284 | +0.03(+0.28%) |
Jan 11, 2023 | 11.36 | 11.55 | 11.36 | 11.43 | 1,499,544 | +0.11(+0.93%) |
Jan 10, 2023 | 11.15 | 11.34 | 11.10 | 11.33 | 1,109,170 | +0.18(+1.60%) |
Jan 09, 2023 | 11.28 | 11.32 | 11.14 | 11.15 | 1,754,326 | -0.04(-0.36%) |
Jan 06, 2023 | 11.15 | 11.31 | 11.08 | 11.19 | 2,718,168 | +0.11(+0.95%) |
Jan 05, 2023 | 11.15 | 11.20 | 10.98 | 11.08 | 1,427,315 | -0.12(-1.09%) |
Jan 04, 2023 | 11.15 | 11.30 | 11.10 | 11.20 | 2,022,865 | +0.21(+1.92%) |
Jan 03, 2023 | 10.85 | 11.05 | 10.78 | 10.99 | 1,745,221 | +0.29(+2.73%) |
Dec 30, 2022 | 10.68 | 10.74 | 10.56 | 10.70 | 2,095,234 | -0.05(-0.45%) |
Dec 29, 2022 | 10.71 | 10.83 | 10.64 | 10.75 | 2,103,572 | +0.08(+0.76%) |
Dec 28, 2022 | 11.00 | 11.02 | 10.63 | 10.67 | 1,566,318 | -0.36(-3.24%) |
Dec 27, 2022 | 11.10 | 11.13 | 10.95 | 11.03 | 1,354,179 | -0.09(-0.80%) |
Dec 23, 2022 | 10.98 | 11.14 | 10.96 | 11.11 | 1,012,744 | +0.09(+0.81%) |
Dec 22, 2022 | 11.02 | 11.03 | 10.74 | 11.03 | 1,342,832 | -0.07(-0.66%) |
Dec 21, 2022 | 10.99 | 11.12 | 10.98 | 11.10 | 1,259,613 | +0.23(+2.09%) |
Dec 20, 2022 | 10.85 | 10.98 | 10.70 | 10.87 | 1,347,675 | -0.03(-0.30%) |
Dec 19, 2022 | 10.98 | 11.12 | 10.84 | 10.90 | 1,840,588 | -0.05(-0.44%) |
Dec 16, 2022 | 10.97 | 11.07 | 10.84 | 10.95 | 3,019,904 | -0.15(-1.39%) |
Dec 15, 2022 | 11.13 | 11.18 | 10.97 | 11.11 | 1,727,103 | -0.15(-1.37%) |
Dec 14, 2022 | 11.37 | 11.49 | 11.21 | 11.26 | 1,989,270 | -0.16(-1.42%) |
Dec 13, 2022 | 11.76 | 11.88 | 11.32 | 11.42 | 3,628,013 | -0.04(-0.35%) |
Dec 12, 2022 | 11.37 | 11.49 | 11.25 | 11.46 | 2,007,678 | +0.10(+0.86%) |
Dec 09, 2022 | 11.32 | 11.50 | 11.20 | 11.37 | 1,910,536 | +0.06(+0.57%) |
Dec 08, 2022 | 11.37 | 11.58 | 11.27 | 11.30 | 3,685,844 | -0.02(-0.22%) |
Dec 07, 2022 | 11.35 | 11.44 | 11.20 | 11.33 | 1,967,650 | -0.06(-0.50%) |
Dec 06, 2022 | 11.67 | 11.68 | 11.22 | 11.38 | 2,139,489 | -0.30(-2.57%) |
Dec 05, 2022 | 11.87 | 11.91 | 11.67 | 11.68 | 1,446,393 | -0.30(-2.51%) |
Dec 02, 2022 | 11.84 | 12.02 | 11.68 | 11.98 | 1,306,126 | -0.03(-0.27%) |
Dec 01, 2022 | 12.15 | 12.36 | 11.99 | 12.01 | 2,092,857 | -0.06(-0.47%) |
Nov 30, 2022 | 11.89 | 12.10 | 11.73 | 12.07 | 2,752,647 | +0.18(+1.50%) |
Nov 29, 2022 | 11.84 | 11.89 | 11.70 | 11.89 | 1,170,880 | +0.06(+0.48%) |
Nov 28, 2022 | 11.81 | 11.94 | 11.80 | 11.84 | 1,738,590 | -0.04(-0.34%) |
Nov 25, 2022 | 11.74 | 11.99 | 11.73 | 11.88 | 842,702 | +0.16(+1.38%) |
Nov 23, 2022 | 11.82 | 11.89 | 11.65 | 11.71 | 1,495,487 | -0.16(-1.37%) |
Nov 22, 2022 | 11.75 | 11.93 | 11.64 | 11.88 | 1,659,106 | +0.13(+1.10%) |
Nov 21, 2022 | 11.59 | 11.76 | 11.53 | 11.75 | 1,878,084 | +0.14(+1.19%) |
Nov 18, 2022 | 11.54 | 11.61 | 11.33 | 11.61 | 1,983,090 | +0.24(+2.14%) |
Nov 17, 2022 | 11.24 | 11.38 | 11.05 | 11.37 | 2,319,828 | -0.10(-0.85%) |
Nov 16, 2022 | 11.62 | 11.67 | 11.41 | 11.46 | 2,632,410 | -0.24(-2.09%) |
Nov 15, 2022 | 11.84 | 11.92 | 11.56 | 11.71 | 4,717,910 | +0.06(+0.47%) |
Nov 14, 2022 | 11.83 | 11.84 | 11.61 | 11.65 | 4,071,445 | -0.18(-1.53%) |
Nov 11, 2022 | 11.72 | 11.88 | 11.52 | 11.83 | 4,827,772 | +0.06(+0.54%) |
Nov 10, 2022 | 11.64 | 11.77 | 11.24 | 11.77 | 5,172,883 | +0.62(+5.59%) |
Nov 09, 2022 | 11.19 | 11.44 | 11.06 | 11.15 | 2,504,144 | -0.14(-1.26%) |
Nov 08, 2022 | 11.43 | 11.61 | 11.19 | 11.29 | 3,724,763 | -0.13(-1.17%) |
Nov 07, 2022 | 11.56 | 11.65 | 11.31 | 11.42 | 2,736,431 | +0.01(+0.07%) |
Nov 04, 2022 | 11.17 | 11.54 | 10.90 | 11.42 | 4,465,556 | +1.03(+9.95%) |
Nov 03, 2022 | 10.33 | 10.48 | 10.09 | 10.38 | 3,450,265 | -0.14(-1.35%) |
Nov 02, 2022 | 10.73 | 10.52 | 10.52 | 1,748,420 | -0.28(-2.63%) |