Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.69 | 11.27 | 10.66 | 11.25 | 5,102,949 | +0.57(+5.34%) |
Jan 30, 2023 | 10.77 | 10.86 | 10.62 | 10.68 | 6,091,191 | -0.42(-3.78%) |
Jan 27, 2023 | 10.99 | 11.18 | 10.66 | 11.10 | 6,910,692 | -0.42(-3.65%) |
Jan 26, 2023 | 11.50 | 11.59 | 11.33 | 11.52 | 2,912,476 | +0.19(+1.68%) |
Jan 25, 2023 | 11.11 | 11.37 | 11.04 | 11.33 | 2,363,259 | +0.01(+0.09%) |
Jan 24, 2023 | 11.45 | 11.57 | 11.22 | 11.32 | 2,714,807 | -0.26(-2.25%) |
Jan 23, 2023 | 11.50 | 11.72 | 11.47 | 11.58 | 2,659,679 | +0.12(+1.05%) |
Jan 20, 2023 | 11.16 | 11.50 | 10.96 | 11.46 | 3,023,413 | +0.35(+3.15%) |
Jan 19, 2023 | 11.27 | 11.43 | 10.93 | 11.11 | 3,996,164 | -0.49(-4.22%) |
Jan 18, 2023 | 11.69 | 11.85 | 11.59 | 11.60 | 3,220,211 | +0.05(+0.43%) |
Jan 17, 2023 | 11.51 | 11.67 | 11.36 | 11.55 | 3,747,870 | +0.03(+0.26%) |
Jan 13, 2023 | 11.44 | 11.59 | 11.36 | 11.52 | 3,583,460 | -0.17(-1.45%) |
Jan 12, 2023 | 11.85 | 11.88 | 11.63 | 11.69 | 5,087,990 | -0.04(-0.34%) |
Jan 11, 2023 | 11.44 | 11.75 | 11.43 | 11.73 | 3,016,423 | +0.34(+2.99%) |
Jan 10, 2023 | 11.13 | 11.45 | 11.09 | 11.39 | 3,458,308 | +0.27(+2.43%) |
Jan 09, 2023 | 11.08 | 11.32 | 11.02 | 11.12 | 2,866,383 | +0.15(+1.37%) |
Jan 06, 2023 | 10.76 | 11.07 | 10.68 | 10.97 | 3,453,844 | +0.30(+2.81%) |
Jan 05, 2023 | 10.51 | 10.76 | 10.25 | 10.67 | 3,361,388 | +0.13(+1.23%) |
Jan 04, 2023 | 10.31 | 10.74 | 10.31 | 10.54 | 4,589,889 | +0.35(+3.43%) |
Jan 03, 2023 | 10.39 | 10.54 | 10.18 | 10.19 | 3,353,930 | +0.04(+0.39%) |
Dec 30, 2022 | 10.05 | 10.18 | 9.960 | 10.15 | 3,572,554 | -0.09(-0.88%) |
Dec 29, 2022 | 9.840 | 10.28 | 9.780 | 10.24 | 4,959,578 | +0.57(+5.89%) |
Dec 28, 2022 | 10.03 | 10.05 | 9.660 | 9.670 | 4,616,721 | -0.34(-3.40%) |
Dec 27, 2022 | 10.14 | 10.19 | 9.980 | 10.01 | 3,719,748 | -0.21(-2.05%) |
Dec 23, 2022 | 10.09 | 10.26 | 9.980 | 10.22 | 2,681,867 | +0.14(+1.39%) |
Dec 22, 2022 | 10.22 | 10.22 | 9.870 | 10.08 | 4,992,888 | -0.28(-2.70%) |
Dec 21, 2022 | 10.53 | 10.65 | 10.29 | 10.36 | 3,416,471 | +0.03(+0.29%) |
Dec 20, 2022 | 10.15 | 10.45 | 10.03 | 10.33 | 3,220,568 | +0.14(+1.37%) |
Dec 19, 2022 | 10.58 | 10.66 | 10.17 | 10.19 | 3,953,399 | -0.32(-3.04%) |
Dec 16, 2022 | 10.38 | 10.55 | 10.32 | 10.51 | 6,063,239 | -0.06(-0.57%) |
Dec 15, 2022 | 10.68 | 10.78 | 10.50 | 10.57 | 4,044,855 | -0.30(-2.76%) |
Dec 14, 2022 | 10.90 | 11.10 | 10.78 | 10.87 | 2,980,192 | -0.10(-0.91%) |
Dec 13, 2022 | 11.19 | 11.42 | 10.82 | 10.97 | 7,190,131 | +0.26(+2.43%) |
Dec 12, 2022 | 10.51 | 10.74 | 10.48 | 10.71 | 2,367,628 | +0.19(+1.81%) |
Dec 09, 2022 | 10.53 | 10.73 | 10.52 | 10.52 | 2,244,102 | -0.13(-1.22%) |
Dec 08, 2022 | 10.74 | 10.84 | 10.59 | 10.65 | 2,425,087 | +0.00(+0.00%) |
Dec 07, 2022 | 10.59 | 10.66 | 10.52 | 10.65 | 2,329,349 | -0.02(-0.19%) |
Dec 06, 2022 | 10.83 | 10.89 | 10.49 | 10.67 | 3,738,205 | -0.16(-1.48%) |
Dec 05, 2022 | 11.12 | 11.13 | 10.74 | 10.83 | 3,265,097 | -0.42(-3.73%) |
Dec 02, 2022 | 11.08 | 11.29 | 11.02 | 11.25 | 1,683,096 | +0.03(+0.27%) |
Dec 01, 2022 | 11.20 | 11.44 | 11.15 | 11.22 | 2,101,440 | +0.00(+0.00%) |
Nov 30, 2022 | 10.90 | 11.22 | 10.69 | 11.22 | 3,936,699 | +0.30(+2.75%) |
Nov 29, 2022 | 11.02 | 11.12 | 10.85 | 10.92 | 3,368,176 | -0.20(-1.80%) |
Nov 28, 2022 | 11.31 | 11.34 | 11.08 | 11.12 | 2,359,558 | -0.32(-2.80%) |
Nov 25, 2022 | 11.30 | 11.55 | 11.29 | 11.44 | 1,678,927 | +0.15(+1.33%) |
Nov 23, 2022 | 11.18 | 11.30 | 11.14 | 11.29 | 2,838,132 | +0.00(+0.00%) |
Nov 22, 2022 | 10.85 | 11.31 | 10.82 | 11.29 | 4,446,446 | +0.54(+5.02%) |
Nov 21, 2022 | 10.85 | 10.91 | 10.69 | 10.75 | 3,771,690 | -0.27(-2.45%) |
Nov 18, 2022 | 10.97 | 11.05 | 10.80 | 11.02 | 3,301,400 | +0.29(+2.70%) |
Nov 17, 2022 | 10.55 | 10.75 | 10.46 | 10.73 | 3,247,275 | -0.04(-0.37%) |
Nov 16, 2022 | 10.88 | 10.95 | 10.73 | 10.77 | 3,478,622 | -0.27(-2.45%) |
Nov 15, 2022 | 11.20 | 11.30 | 10.95 | 11.04 | 4,529,698 | +0.11(+1.01%) |
Nov 14, 2022 | 11.41 | 11.54 | 10.92 | 10.93 | 6,438,048 | -0.65(-5.61%) |
Nov 11, 2022 | 10.80 | 11.74 | 10.80 | 11.58 | 7,240,249 | +0.87(+8.12%) |
Nov 10, 2022 | 10.35 | 10.87 | 10.30 | 10.71 | 6,844,406 | +0.82(+8.29%) |
Nov 09, 2022 | 9.880 | 10.33 | 9.760 | 9.890 | 4,695,952 | -0.11(-1.10%) |
Nov 08, 2022 | 10.31 | 10.47 | 9.830 | 10.00 | 7,584,460 | -0.32(-3.10%) |
Nov 07, 2022 | 10.30 | 10.45 | 10.05 | 10.32 | 5,162,621 | +0.10(+0.98%) |
Nov 04, 2022 | 10.10 | 10.41 | 10.04 | 10.22 | 5,473,507 | +0.32(+3.23%) |
Nov 03, 2022 | 9.950 | 10.12 | 9.810 | 9.900 | 6,993,957 | -0.21(-2.08%) |
Nov 02, 2022 | 10.80 | 10.10 | 10.11 | 10,985,659 | -0.70(-6.48%) |