Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.99 | 12.36 | 11.96 | 12.29 | 504,782 | +0.34(+2.86%) |
Jan 30, 2023 | 11.95 | 12.04 | 11.68 | 11.95 | 420,319 | -0.16(-1.33%) |
Jan 27, 2023 | 11.90 | 12.19 | 11.82 | 12.11 | 458,707 | +0.16(+1.35%) |
Jan 26, 2023 | 11.69 | 11.95 | 11.56 | 11.95 | 465,071 | +0.33(+2.86%) |
Jan 25, 2023 | 11.29 | 11.69 | 11.24 | 11.62 | 608,280 | +0.27(+2.34%) |
Jan 24, 2023 | 11.25 | 11.50 | 11.25 | 11.36 | 494,801 | -0.05(-0.42%) |
Jan 23, 2023 | 11.05 | 11.42 | 10.94 | 11.40 | 1,043,329 | +0.39(+3.53%) |
Jan 20, 2023 | 10.90 | 11.10 | 10.76 | 11.01 | 873,024 | +0.22(+2.02%) |
Jan 19, 2023 | 10.90 | 10.93 | 10.67 | 10.80 | 360,926 | -0.21(-1.90%) |
Jan 18, 2023 | 11.12 | 11.33 | 10.92 | 11.00 | 510,648 | -0.12(-1.11%) |
Jan 17, 2023 | 10.96 | 11.18 | 10.78 | 11.13 | 877,969 | +0.17(+1.56%) |
Jan 13, 2023 | 10.83 | 11.05 | 10.83 | 10.96 | 1,202,001 | -0.10(-0.94%) |
Jan 12, 2023 | 11.35 | 11.45 | 10.98 | 11.06 | 830,672 | -0.16(-1.44%) |
Jan 11, 2023 | 11.17 | 11.39 | 11.14 | 11.22 | 1,337,826 | +0.06(+0.51%) |
Jan 10, 2023 | 11.09 | 11.19 | 10.96 | 11.17 | 459,073 | +0.12(+1.12%) |
Jan 09, 2023 | 11.46 | 11.52 | 11.01 | 11.04 | 1,281,654 | -0.40(-3.48%) |
Jan 06, 2023 | 11.17 | 11.58 | 11.08 | 11.44 | 662,613 | +0.36(+3.25%) |
Jan 05, 2023 | 10.97 | 11.20 | 10.80 | 11.08 | 1,019,877 | +0.08(+0.69%) |
Jan 04, 2023 | 10.60 | 11.06 | 10.47 | 11.00 | 672,782 | +0.49(+4.69%) |
Jan 03, 2023 | 10.80 | 10.97 | 10.48 | 10.51 | 1,407,121 | -0.10(-0.98%) |
Dec 30, 2022 | 10.58 | 10.67 | 10.43 | 10.62 | 645,191 | -0.11(-1.06%) |
Dec 29, 2022 | 10.26 | 10.76 | 10.24 | 10.73 | 647,618 | +0.60(+5.90%) |
Dec 28, 2022 | 10.20 | 10.31 | 10.10 | 10.13 | 724,800 | -0.09(-0.84%) |
Dec 27, 2022 | 9.942 | 10.28 | 9.695 | 10.22 | 715,086 | +0.29(+2.96%) |
Dec 23, 2022 | 9.648 | 9.956 | 9.581 | 9.923 | 411,633 | +0.16(+1.65%) |
Dec 22, 2022 | 9.742 | 9.828 | 9.524 | 9.761 | 635,089 | -0.06(-0.58%) |
Dec 21, 2022 | 9.989 | 9.999 | 9.799 | 9.818 | 662,106 | -0.09(-0.96%) |
Dec 20, 2022 | 10.01 | 10.05 | 9.695 | 9.913 | 745,512 | -0.12(-1.23%) |
Dec 19, 2022 | 10.54 | 10.54 | 9.951 | 10.04 | 689,034 | -0.58(-5.45%) |
Dec 16, 2022 | 10.51 | 10.68 | 10.38 | 10.62 | 989,810 | -0.02(-0.18%) |
Dec 15, 2022 | 10.99 | 11.12 | 10.56 | 10.63 | 435,663 | -0.56(-5.00%) |
Dec 14, 2022 | 10.87 | 11.31 | 10.80 | 11.19 | 1,076,537 | +0.17(+1.55%) |
Dec 13, 2022 | 11.72 | 12.07 | 10.99 | 11.02 | 1,588,334 | -0.35(-3.06%) |
Dec 12, 2022 | 11.16 | 11.39 | 11.10 | 11.37 | 1,063,481 | +0.14(+1.26%) |
Dec 09, 2022 | 10.77 | 11.43 | 10.75 | 11.23 | 783,340 | +0.36(+3.29%) |
Dec 08, 2022 | 10.73 | 11.02 | 10.63 | 10.87 | 1,093,163 | +0.14(+1.32%) |
Dec 07, 2022 | 10.66 | 10.96 | 10.57 | 10.73 | 687,345 | +0.08(+0.71%) |
Dec 06, 2022 | 10.83 | 10.99 | 10.43 | 10.66 | 880,008 | -0.20(-1.82%) |
Dec 05, 2022 | 10.82 | 11.07 | 10.73 | 10.85 | 1,059,749 | +0.01(+0.09%) |
Dec 02, 2022 | 10.77 | 10.97 | 10.71 | 10.84 | 1,243,945 | -0.06(-0.52%) |
Dec 01, 2022 | 11.02 | 11.32 | 10.75 | 10.90 | 771,973 | -0.12(-1.11%) |
Nov 30, 2022 | 10.64 | 11.07 | 10.36 | 11.02 | 1,178,547 | +0.38(+3.54%) |
Nov 29, 2022 | 10.16 | 10.66 | 10.04 | 10.65 | 748,737 | +0.57(+5.71%) |
Nov 28, 2022 | 10.08 | 10.25 | 9.963 | 10.07 | 1,245,544 | -0.19(-1.84%) |
Nov 25, 2022 | 10.30 | 10.42 | 10.26 | 10.26 | 176,166 | -0.04(-0.37%) |
Nov 23, 2022 | 10.13 | 10.44 | 10.13 | 10.30 | 344,589 | +0.16(+1.58%) |
Nov 22, 2022 | 10.26 | 10.33 | 9.996 | 10.14 | 1,338,538 | -0.05(-0.46%) |
Nov 21, 2022 | 10.36 | 10.41 | 10.14 | 10.18 | 468,889 | -0.19(-1.82%) |
Nov 18, 2022 | 10.82 | 10.93 | 10.26 | 10.37 | 681,861 | -0.25(-2.39%) |
Nov 17, 2022 | 10.29 | 10.69 | 10.18 | 10.63 | 656,093 | +0.17(+1.62%) |
Nov 16, 2022 | 10.70 | 10.83 | 10.36 | 10.46 | 1,175,970 | -0.30(-2.80%) |
Nov 15, 2022 | 10.40 | 10.96 | 10.27 | 10.76 | 1,513,192 | +0.74(+7.43%) |
Nov 14, 2022 | 9.855 | 10.33 | 9.695 | 10.02 | 1,488,825 | +0.17(+1.72%) |
Nov 11, 2022 | 9.384 | 10.20 | 9.224 | 9.845 | 1,357,778 | +0.34(+3.57%) |
Nov 10, 2022 | 9.186 | 9.591 | 9.016 | 9.506 | 1,496,376 | +0.76(+8.73%) |
Nov 09, 2022 | 9.007 | 9.111 | 8.319 | 8.743 | 2,522,187 | -0.90(-9.29%) |
Nov 08, 2022 | 9.054 | 9.921 | 8.971 | 9.638 | 2,017,228 | +0.81(+9.18%) |
Nov 07, 2022 | 9.195 | 9.280 | 8.460 | 8.828 | 2,304,755 | +0.38(+4.46%) |
Nov 04, 2022 | 11.89 | 11.89 | 8.112 | 8.451 | 5,344,120 | -4.29(-33.65%) |
Nov 03, 2022 | 13.10 | 13.19 | 12.43 | 12.74 | 1,000,749 | -0.66(-4.92%) |
Nov 02, 2022 | 13.92 | 13.32 | 13.40 | 732,845 | -0.76(-5.39%) |