Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.15 | 12.93 | 12.08 | 12.88 | 1,296,266 | +0.78(+6.45%) |
Jan 30, 2023 | 12.36 | 12.48 | 11.96 | 12.10 | 785,729 | -0.59(-4.65%) |
Jan 27, 2023 | 12.15 | 13.10 | 12.15 | 12.69 | 1,072,759 | +0.47(+3.85%) |
Jan 26, 2023 | 12.00 | 12.40 | 11.79 | 12.22 | 665,254 | +0.36(+3.04%) |
Jan 25, 2023 | 11.43 | 11.91 | 10.96 | 11.86 | 545,627 | +0.17(+1.45%) |
Jan 24, 2023 | 12.16 | 12.55 | 11.63 | 11.69 | 570,921 | -0.62(-5.04%) |
Jan 23, 2023 | 11.29 | 12.40 | 11.19 | 12.31 | 707,363 | +1.05(+9.33%) |
Jan 20, 2023 | 11.10 | 11.45 | 10.89 | 11.26 | 527,944 | +0.30(+2.74%) |
Jan 19, 2023 | 10.89 | 11.12 | 10.70 | 10.96 | 454,400 | -0.09(-0.81%) |
Jan 18, 2023 | 11.62 | 12.01 | 11.01 | 11.05 | 834,365 | -0.32(-2.81%) |
Jan 17, 2023 | 11.14 | 11.41 | 10.87 | 11.37 | 372,396 | +0.23(+2.06%) |
Jan 13, 2023 | 10.87 | 11.23 | 10.85 | 11.14 | 385,268 | +0.04(+0.36%) |
Jan 12, 2023 | 10.79 | 11.10 | 10.51 | 11.10 | 639,416 | +0.41(+3.84%) |
Jan 11, 2023 | 10.67 | 10.83 | 10.48 | 10.69 | 354,093 | +0.09(+0.85%) |
Jan 10, 2023 | 10.61 | 11.04 | 10.54 | 10.60 | 662,918 | -0.12(-1.12%) |
Jan 09, 2023 | 10.34 | 11.04 | 10.32 | 10.72 | 755,102 | +0.52(+5.10%) |
Jan 06, 2023 | 10.50 | 10.50 | 9.710 | 10.20 | 548,980 | -0.27(-2.58%) |
Jan 05, 2023 | 10.71 | 10.79 | 10.42 | 10.47 | 514,910 | -0.60(-5.42%) |
Jan 04, 2023 | 10.53 | 11.08 | 10.28 | 11.07 | 630,745 | +0.79(+7.68%) |
Jan 03, 2023 | 10.52 | 10.74 | 10.09 | 10.28 | 691,796 | +0.14(+1.38%) |
Dec 30, 2022 | 9.730 | 10.19 | 9.710 | 10.14 | 492,275 | +0.13(+1.30%) |
Dec 29, 2022 | 9.550 | 10.10 | 9.505 | 10.01 | 531,579 | +0.60(+6.38%) |
Dec 28, 2022 | 9.250 | 9.520 | 9.180 | 9.410 | 512,545 | +0.06(+0.64%) |
Dec 27, 2022 | 9.580 | 9.590 | 9.230 | 9.350 | 673,442 | -0.23(-2.40%) |
Dec 23, 2022 | 9.790 | 9.800 | 9.495 | 9.580 | 487,887 | -0.27(-2.74%) |
Dec 22, 2022 | 10.45 | 10.47 | 9.520 | 9.850 | 570,642 | -0.87(-8.12%) |
Dec 21, 2022 | 10.93 | 11.14 | 10.63 | 10.72 | 512,350 | -0.08(-0.74%) |
Dec 20, 2022 | 10.60 | 11.14 | 10.45 | 10.80 | 656,277 | +0.14(+1.31%) |
Dec 19, 2022 | 10.84 | 10.84 | 10.41 | 10.66 | 712,369 | -0.15(-1.39%) |
Dec 16, 2022 | 10.67 | 10.86 | 10.49 | 10.81 | 1,269,789 | -0.12(-1.10%) |
Dec 15, 2022 | 12.08 | 12.24 | 10.85 | 10.93 | 1,004,249 | -1.52(-12.21%) |
Dec 14, 2022 | 12.32 | 12.60 | 12.10 | 12.45 | 845,069 | +0.12(+0.97%) |
Dec 13, 2022 | 13.05 | 13.47 | 11.90 | 12.33 | 933,987 | +0.06(+0.49%) |
Dec 12, 2022 | 11.72 | 12.47 | 11.69 | 12.27 | 460,793 | +0.39(+3.28%) |
Dec 09, 2022 | 12.06 | 12.29 | 11.87 | 11.88 | 634,812 | -0.27(-2.22%) |
Dec 08, 2022 | 11.71 | 12.41 | 11.48 | 12.15 | 655,296 | +0.46(+3.93%) |
Dec 07, 2022 | 11.40 | 11.73 | 11.22 | 11.69 | 711,622 | +0.18(+1.56%) |
Dec 06, 2022 | 12.21 | 12.21 | 11.37 | 11.51 | 634,745 | -0.67(-5.50%) |
Dec 05, 2022 | 12.58 | 12.63 | 11.98 | 12.18 | 812,599 | -0.45(-3.56%) |
Dec 02, 2022 | 12.42 | 12.87 | 12.01 | 12.63 | 1,052,416 | -0.35(-2.70%) |
Dec 01, 2022 | 11.89 | 13.10 | 11.84 | 12.98 | 958,917 | +1.24(+10.56%) |
Nov 30, 2022 | 10.73 | 11.81 | 10.64 | 11.74 | 1,335,619 | +1.06(+9.93%) |
Nov 29, 2022 | 10.75 | 10.91 | 10.62 | 10.68 | 502,274 | +0.02(+0.19%) |
Nov 28, 2022 | 10.89 | 11.15 | 10.63 | 10.66 | 475,467 | -0.40(-3.62%) |
Nov 25, 2022 | 10.71 | 11.11 | 10.71 | 11.06 | 294,344 | +0.22(+2.03%) |
Nov 23, 2022 | 10.69 | 10.90 | 10.45 | 10.84 | 490,307 | +0.16(+1.50%) |
Nov 22, 2022 | 10.93 | 10.93 | 10.30 | 10.68 | 850,457 | -0.21(-1.93%) |
Nov 21, 2022 | 10.55 | 10.95 | 10.20 | 10.89 | 983,970 | +0.25(+2.35%) |
Nov 18, 2022 | 11.55 | 11.55 | 10.49 | 10.64 | 1,177,183 | -0.53(-4.74%) |
Nov 17, 2022 | 11.55 | 11.66 | 11.11 | 11.17 | 1,239,044 | -0.79(-6.61%) |
Nov 16, 2022 | 12.50 | 12.50 | 11.46 | 11.96 | 1,004,878 | -0.82(-6.42%) |
Nov 15, 2022 | 13.02 | 13.39 | 12.74 | 12.78 | 948,657 | +0.21(+1.67%) |
Nov 14, 2022 | 13.77 | 13.88 | 12.52 | 12.57 | 1,217,806 | -1.49(-10.60%) |
Nov 11, 2022 | 13.01 | 14.49 | 13.00 | 14.06 | 1,579,840 | +0.86(+6.52%) |
Nov 10, 2022 | 12.54 | 13.23 | 12.29 | 13.20 | 1,532,953 | +1.58(+13.60%) |
Nov 09, 2022 | 12.20 | 12.64 | 11.53 | 11.62 | 1,487,142 | -0.95(-7.56%) |
Nov 08, 2022 | 10.96 | 12.66 | 10.56 | 12.57 | 2,371,987 | +2.45(+24.21%) |
Nov 07, 2022 | 10.42 | 10.48 | 9.730 | 10.12 | 1,303,477 | -0.32(-3.07%) |
Nov 04, 2022 | 10.67 | 10.74 | 9.960 | 10.44 | 1,407,732 | -0.08(-0.76%) |
Nov 03, 2022 | 10.42 | 11.04 | 10.36 | 10.52 | 846,839 | -0.23(-2.14%) |
Nov 02, 2022 | 10.65 | 11.48 | 10.47 | 10.75 | 1,206,191 | +0.15(+1.42%) |