Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.25 | 12.61 | 12.23 | 12.40 | 360,100 | +0.19(+1.56%) |
Jan 30, 2023 | 12.06 | 12.27 | 11.90 | 12.21 | 181,037 | -0.05(-0.41%) |
Jan 27, 2023 | 12.12 | 12.36 | 12.00 | 12.26 | 134,386 | +0.07(+0.57%) |
Jan 26, 2023 | 12.30 | 12.55 | 11.98 | 12.19 | 200,780 | -0.08(-0.65%) |
Jan 25, 2023 | 11.92 | 12.28 | 11.58 | 12.27 | 157,925 | +0.17(+1.40%) |
Jan 24, 2023 | 12.59 | 12.71 | 11.98 | 12.10 | 212,390 | -0.56(-4.42%) |
Jan 23, 2023 | 12.07 | 12.73 | 12.00 | 12.66 | 291,978 | +0.64(+5.32%) |
Jan 20, 2023 | 11.70 | 12.02 | 11.33 | 12.02 | 223,207 | +0.43(+3.71%) |
Jan 19, 2023 | 11.49 | 11.63 | 11.36 | 11.59 | 175,074 | -0.01(-0.09%) |
Jan 18, 2023 | 11.98 | 12.31 | 11.50 | 11.60 | 256,261 | -0.18(-1.53%) |
Jan 17, 2023 | 12.00 | 12.18 | 11.77 | 11.78 | 218,033 | -0.20(-1.67%) |
Jan 13, 2023 | 11.83 | 12.10 | 11.61 | 11.98 | 221,245 | +0.02(+0.17%) |
Jan 12, 2023 | 11.80 | 12.03 | 11.53 | 11.96 | 291,144 | +0.17(+1.44%) |
Jan 11, 2023 | 12.15 | 12.24 | 11.69 | 11.79 | 233,364 | -0.34(-2.80%) |
Jan 10, 2023 | 11.88 | 12.19 | 11.26 | 12.13 | 136,905 | +0.29(+2.45%) |
Jan 09, 2023 | 11.42 | 12.37 | 11.10 | 11.84 | 228,710 | +0.45(+3.95%) |
Jan 06, 2023 | 10.86 | 11.40 | 10.82 | 11.39 | 179,056 | +0.51(+4.69%) |
Jan 05, 2023 | 10.78 | 11.02 | 10.64 | 10.88 | 193,716 | +0.06(+0.55%) |
Jan 04, 2023 | 10.62 | 10.88 | 10.51 | 10.82 | 217,318 | +0.35(+3.34%) |
Jan 03, 2023 | 10.34 | 10.63 | 10.09 | 10.47 | 210,079 | +0.33(+3.25%) |
Dec 30, 2022 | 9.770 | 10.22 | 9.770 | 10.14 | 140,000 | +0.22(+2.22%) |
Dec 29, 2022 | 9.520 | 9.930 | 9.410 | 9.920 | 169,822 | +0.51(+5.42%) |
Dec 28, 2022 | 9.520 | 9.670 | 9.360 | 9.410 | 300,539 | -0.13(-1.36%) |
Dec 27, 2022 | 9.780 | 9.780 | 9.467 | 9.540 | 121,602 | -0.26(-2.65%) |
Dec 23, 2022 | 9.860 | 10.03 | 9.678 | 9.800 | 253,914 | -0.19(-1.90%) |
Dec 22, 2022 | 9.590 | 10.11 | 9.460 | 9.990 | 378,996 | +0.26(+2.67%) |
Dec 21, 2022 | 9.770 | 9.940 | 9.620 | 9.730 | 129,335 | +0.02(+0.21%) |
Dec 20, 2022 | 9.570 | 10.08 | 9.520 | 9.710 | 132,115 | +0.10(+1.04%) |
Dec 19, 2022 | 9.720 | 10.02 | 9.590 | 9.610 | 211,867 | -0.17(-1.74%) |
Dec 16, 2022 | 9.680 | 9.900 | 9.590 | 9.780 | 509,545 | -0.09(-0.91%) |
Dec 15, 2022 | 10.87 | 11.05 | 9.540 | 9.870 | 680,656 | -1.48(-13.04%) |
Dec 14, 2022 | 11.04 | 11.70 | 11.04 | 11.35 | 350,975 | +0.20(+1.79%) |
Dec 13, 2022 | 11.06 | 11.20 | 10.64 | 11.15 | 241,348 | +0.59(+5.59%) |
Dec 12, 2022 | 10.55 | 10.80 | 10.39 | 10.56 | 322,221 | -0.04(-0.38%) |
Dec 09, 2022 | 10.79 | 11.00 | 10.52 | 10.60 | 183,906 | -0.30(-2.75%) |
Dec 08, 2022 | 10.68 | 10.91 | 10.31 | 10.90 | 501,952 | +0.20(+1.87%) |
Dec 07, 2022 | 10.51 | 10.87 | 10.36 | 10.70 | 402,490 | +0.11(+1.04%) |
Dec 06, 2022 | 10.75 | 10.80 | 10.42 | 10.59 | 155,162 | -0.17(-1.58%) |
Dec 05, 2022 | 11.04 | 11.04 | 10.59 | 10.76 | 125,488 | -0.40(-3.58%) |
Dec 02, 2022 | 10.89 | 11.27 | 10.67 | 11.16 | 126,163 | -0.03(-0.27%) |
Dec 01, 2022 | 10.97 | 11.31 | 10.81 | 11.19 | 187,385 | +0.33(+3.04%) |
Nov 30, 2022 | 10.50 | 10.89 | 10.26 | 10.86 | 259,029 | +0.42(+4.02%) |
Nov 29, 2022 | 10.31 | 10.58 | 10.31 | 10.44 | 204,409 | +0.13(+1.26%) |
Nov 28, 2022 | 10.48 | 10.51 | 10.25 | 10.31 | 159,364 | -0.24(-2.27%) |
Nov 25, 2022 | 10.85 | 10.86 | 10.55 | 10.55 | 37,231 | -0.30(-2.76%) |
Nov 23, 2022 | 10.53 | 10.85 | 10.24 | 10.85 | 135,929 | +0.38(+3.63%) |
Nov 22, 2022 | 10.69 | 10.74 | 10.02 | 10.47 | 180,309 | -0.24(-2.24%) |
Nov 21, 2022 | 10.65 | 10.89 | 10.49 | 10.71 | 211,021 | -0.08(-0.74%) |
Nov 18, 2022 | 11.07 | 11.10 | 10.64 | 10.79 | 179,340 | +0.02(+0.19%) |
Nov 17, 2022 | 10.39 | 10.80 | 10.30 | 10.77 | 167,586 | +0.03(+0.28%) |
Nov 16, 2022 | 11.05 | 11.06 | 10.66 | 10.74 | 167,540 | -0.41(-3.68%) |
Nov 15, 2022 | 11.28 | 11.37 | 10.98 | 11.15 | 166,602 | +0.00(+0.00%) |
Nov 14, 2022 | 11.36 | 11.40 | 11.07 | 11.15 | 225,370 | -0.42(-3.63%) |
Nov 11, 2022 | 10.60 | 11.66 | 10.46 | 11.57 | 241,628 | +1.04(+9.88%) |
Nov 10, 2022 | 10.47 | 10.53 | 10.26 | 10.53 | 189,406 | +0.72(+7.34%) |
Nov 09, 2022 | 9.870 | 10.00 | 9.595 | 9.810 | 167,375 | -0.14(-1.41%) |
Nov 08, 2022 | 9.970 | 10.25 | 9.730 | 9.950 | 230,663 | +0.05(+0.51%) |
Nov 07, 2022 | 9.630 | 10.37 | 9.230 | 9.900 | 382,282 | +0.48(+5.10%) |
Nov 04, 2022 | 9.940 | 10.49 | 8.220 | 9.420 | 1,278,963 | -1.16(-10.96%) |
Nov 03, 2022 | 10.34 | 10.89 | 10.05 | 10.58 | 191,227 | -0.06(-0.56%) |
Nov 02, 2022 | 10.94 | 10.63 | 10.64 | 232,328 | -0.25(-2.30%) |