Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 1,075,738 | -0.07(-0.58%) |
Jan 30, 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 414,667 | +0.12(+1.00%) |
Jan 27, 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 365,801 | -0.28(-2.27%) |
Jan 26, 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 269,914 | +0.17(+1.40%) |
Jan 25, 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 358,485 | +0.28(+2.36%) |
Jan 24, 2023 | 11.93 | 12.05 | 11.83 | 11.88 | 338,317 | -0.09(-0.75%) |
Jan 23, 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 510,472 | +0.50(+4.36%) |
Jan 20, 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 342,208 | -0.10(-0.86%) |
Jan 19, 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 391,603 | -0.57(-4.70%) |
Jan 18, 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 791,332 | +0.13(+1.08%) |
Jan 17, 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 508,321 | -0.06(-0.50%) |
Jan 13, 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 678,284 | +0.73(+6.44%) |
Jan 12, 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 682,359 | -0.24(-2.07%) |
Jan 11, 2023 | 11.43 | 11.68 | 11.35 | 11.58 | 384,058 | +0.14(+1.22%) |
Jan 10, 2023 | 11.31 | 11.46 | 11.13 | 11.44 | 390,752 | +0.13(+1.15%) |
Jan 09, 2023 | 11.76 | 11.79 | 11.28 | 11.31 | 809,959 | -0.35(-3.00%) |
Jan 06, 2023 | 11.42 | 11.80 | 11.22 | 11.66 | 410,174 | +0.19(+1.66%) |
Jan 05, 2023 | 11.24 | 11.50 | 11.04 | 11.47 | 488,516 | +0.14(+1.24%) |
Jan 04, 2023 | 10.97 | 11.41 | 10.87 | 11.33 | 465,263 | +0.49(+4.52%) |
Jan 03, 2023 | 11.04 | 11.21 | 10.70 | 10.84 | 523,173 | -0.07(-0.64%) |
Dec 30, 2022 | 10.50 | 10.93 | 10.45 | 10.91 | 608,885 | +0.28(+2.63%) |
Dec 29, 2022 | 10.29 | 10.68 | 10.21 | 10.63 | 582,053 | +0.38(+3.71%) |
Dec 28, 2022 | 10.10 | 10.30 | 10.05 | 10.25 | 546,144 | +0.18(+1.79%) |
Dec 27, 2022 | 9.920 | 10.20 | 9.740 | 10.07 | 570,128 | +0.18(+1.82%) |
Dec 23, 2022 | 10.03 | 10.16 | 9.780 | 9.890 | 539,855 | -0.12(-1.20%) |
Dec 22, 2022 | 9.850 | 10.03 | 9.690 | 10.01 | 531,650 | +0.08(+0.81%) |
Dec 21, 2022 | 9.730 | 9.990 | 9.620 | 9.930 | 785,832 | +0.30(+3.12%) |
Dec 20, 2022 | 9.420 | 9.870 | 9.350 | 9.630 | 976,091 | +0.19(+2.01%) |
Dec 19, 2022 | 10.26 | 10.28 | 9.410 | 9.440 | 798,448 | -0.82(-7.99%) |
Dec 16, 2022 | 10.02 | 10.35 | 10.02 | 10.26 | 847,101 | +0.10(+0.98%) |
Dec 15, 2022 | 10.15 | 10.32 | 10.09 | 10.16 | 1,036,703 | -0.07(-0.68%) |
Dec 14, 2022 | 10.05 | 10.35 | 10.05 | 10.23 | 1,086,307 | +0.20(+1.99%) |
Dec 13, 2022 | 9.640 | 10.16 | 9.640 | 10.03 | 1,299,135 | +0.69(+7.39%) |
Dec 12, 2022 | 9.500 | 9.500 | 9.120 | 9.340 | 825,361 | -0.17(-1.79%) |
Dec 09, 2022 | 9.530 | 9.630 | 9.410 | 9.510 | 639,812 | -0.10(-1.04%) |
Dec 08, 2022 | 10.17 | 10.32 | 9.550 | 9.610 | 914,347 | -0.45(-4.47%) |
Dec 07, 2022 | 10.35 | 10.59 | 9.920 | 10.06 | 1,067,214 | -0.32(-3.08%) |
Dec 06, 2022 | 10.54 | 11.36 | 10.35 | 10.38 | 2,441,577 | -0.01(-0.10%) |
Dec 05, 2022 | 10.53 | 10.88 | 10.31 | 10.39 | 1,108,836 | -0.12(-1.14%) |
Dec 02, 2022 | 9.660 | 10.62 | 9.575 | 10.51 | 1,262,051 | +0.72(+7.35%) |
Dec 01, 2022 | 9.520 | 9.860 | 9.490 | 9.790 | 854,488 | +0.29(+3.05%) |
Nov 30, 2022 | 9.280 | 9.540 | 8.980 | 9.500 | 1,021,424 | +0.11(+1.17%) |
Nov 29, 2022 | 9.230 | 9.610 | 9.221 | 9.390 | 768,681 | +0.16(+1.73%) |
Nov 28, 2022 | 9.050 | 9.370 | 9.020 | 9.230 | 701,684 | +0.01(+0.11%) |
Nov 25, 2022 | 9.250 | 9.400 | 9.150 | 9.220 | 224,477 | -0.06(-0.65%) |
Nov 23, 2022 | 8.910 | 9.300 | 8.900 | 9.280 | 622,424 | +0.34(+3.80%) |
Nov 22, 2022 | 8.840 | 9.080 | 8.710 | 8.940 | 976,825 | +0.14(+1.59%) |
Nov 21, 2022 | 8.810 | 9.210 | 8.550 | 8.800 | 1,679,274 | -0.08(-0.90%) |
Nov 18, 2022 | 8.970 | 9.210 | 8.770 | 8.880 | 912,311 | +0.14(+1.60%) |
Nov 17, 2022 | 8.570 | 8.920 | 8.430 | 8.740 | 747,733 | +0.04(+0.46%) |
Nov 16, 2022 | 9.250 | 9.250 | 8.570 | 8.700 | 1,228,361 | -0.57(-6.15%) |
Nov 15, 2022 | 9.540 | 9.618 | 9.215 | 9.270 | 1,009,238 | +0.02(+0.22%) |
Nov 14, 2022 | 9.900 | 10.03 | 9.220 | 9.250 | 1,393,236 | -0.65(-6.57%) |
Nov 11, 2022 | 10.01 | 10.11 | 9.530 | 9.900 | 1,514,789 | +0.07(+0.71%) |
Nov 10, 2022 | 10.45 | 10.65 | 9.700 | 9.830 | 1,434,495 | +0.02(+0.20%) |
Nov 09, 2022 | 10.23 | 10.50 | 9.680 | 9.810 | 1,272,908 | -0.44(-4.29%) |
Nov 08, 2022 | 10.00 | 11.03 | 9.920 | 10.25 | 2,757,706 | +0.06(+0.59%) |
Nov 07, 2022 | 7.860 | 10.21 | 7.600 | 10.19 | 7,958,463 | +2.27(+28.66%) |
Nov 04, 2022 | 10.10 | 10.48 | 7.760 | 7.920 | 15,197,446 | -11.58(-59.38%) |
Nov 03, 2022 | 19.31 | 19.79 | 19.00 | 19.50 | 590,248 | +0.11(+0.57%) |
Nov 02, 2022 | 20.69 | 20.70 | 19.37 | 19.39 | 1,062,171 | -1.37(-6.60%) |