Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.20 | 12.98 | 12.14 | 12.94 | 186,548 | +0.78(+6.41%) |
Jan 30, 2023 | 12.21 | 12.26 | 11.90 | 12.16 | 104,158 | -0.12(-0.98%) |
Jan 27, 2023 | 12.12 | 12.49 | 12.00 | 12.28 | 78,069 | +0.10(+0.82%) |
Jan 26, 2023 | 12.05 | 12.39 | 11.92 | 12.18 | 131,973 | +0.26(+2.18%) |
Jan 25, 2023 | 11.27 | 12.00 | 11.11 | 11.92 | 100,087 | +0.58(+5.11%) |
Jan 24, 2023 | 11.32 | 11.53 | 10.47 | 11.34 | 90,235 | -0.01(-0.04%) |
Jan 23, 2023 | 12.02 | 12.11 | 10.82 | 11.35 | 226,388 | -0.72(-6.01%) |
Jan 20, 2023 | 11.97 | 12.32 | 11.62 | 12.07 | 124,056 | +0.25(+2.12%) |
Jan 19, 2023 | 11.37 | 11.90 | 11.37 | 11.82 | 156,369 | +0.31(+2.69%) |
Jan 18, 2023 | 10.96 | 11.97 | 10.88 | 11.51 | 184,886 | +0.71(+6.57%) |
Jan 17, 2023 | 10.92 | 11.02 | 10.56 | 10.80 | 155,638 | -0.29(-2.61%) |
Jan 13, 2023 | 10.82 | 11.14 | 10.10 | 11.09 | 178,292 | +0.21(+1.93%) |
Jan 12, 2023 | 10.47 | 10.89 | 10.31 | 10.88 | 186,020 | +0.45(+4.31%) |
Jan 11, 2023 | 10.68 | 10.79 | 10.33 | 10.43 | 253,574 | -0.31(-2.89%) |
Jan 10, 2023 | 11.53 | 11.53 | 10.58 | 10.74 | 225,972 | -0.10(-0.92%) |
Jan 09, 2023 | 10.49 | 11.02 | 10.45 | 10.84 | 197,716 | +0.38(+3.63%) |
Jan 06, 2023 | 10.44 | 10.57 | 10.00 | 10.46 | 235,890 | +0.10(+0.97%) |
Jan 05, 2023 | 11.17 | 11.21 | 10.35 | 10.36 | 176,000 | -0.82(-7.33%) |
Jan 04, 2023 | 10.99 | 11.26 | 10.67 | 11.18 | 269,130 | +0.40(+3.71%) |
Jan 03, 2023 | 11.08 | 11.11 | 10.57 | 10.78 | 215,562 | -0.20(-1.82%) |
Dec 30, 2022 | 10.79 | 11.09 | 10.78 | 10.98 | 141,977 | +0.06(+0.55%) |
Dec 29, 2022 | 10.10 | 10.97 | 9.990 | 10.92 | 280,876 | +0.93(+9.31%) |
Dec 28, 2022 | 10.21 | 10.40 | 9.950 | 9.990 | 162,345 | -0.19(-1.87%) |
Dec 27, 2022 | 9.980 | 10.38 | 9.750 | 10.18 | 289,997 | +0.23(+2.31%) |
Dec 23, 2022 | 10.39 | 10.94 | 9.810 | 9.950 | 319,447 | -0.44(-4.23%) |
Dec 22, 2022 | 10.75 | 10.75 | 10.04 | 10.39 | 495,071 | -0.48(-4.42%) |
Dec 21, 2022 | 11.42 | 11.58 | 10.78 | 10.87 | 199,666 | -0.50(-4.40%) |
Dec 20, 2022 | 11.26 | 11.61 | 11.13 | 11.37 | 240,013 | +0.06(+0.53%) |
Dec 19, 2022 | 11.64 | 11.66 | 11.11 | 11.31 | 284,070 | -0.34(-2.92%) |
Dec 16, 2022 | 11.10 | 11.74 | 11.08 | 11.65 | 900,757 | +0.37(+3.28%) |
Dec 15, 2022 | 11.56 | 11.75 | 11.06 | 11.28 | 423,811 | -0.38(-3.26%) |
Dec 14, 2022 | 10.68 | 11.96 | 10.32 | 11.66 | 688,798 | +1.37(+13.31%) |
Dec 13, 2022 | 10.64 | 10.78 | 10.24 | 10.29 | 237,722 | +0.10(+0.98%) |
Dec 12, 2022 | 10.05 | 10.26 | 9.800 | 10.19 | 262,385 | +0.17(+1.70%) |
Dec 09, 2022 | 10.66 | 10.74 | 9.990 | 10.02 | 142,755 | -0.73(-6.79%) |
Dec 08, 2022 | 10.75 | 10.91 | 10.50 | 10.75 | 250,235 | +0.12(+1.13%) |
Dec 07, 2022 | 10.59 | 10.79 | 10.19 | 10.63 | 188,102 | +0.07(+0.66%) |
Dec 06, 2022 | 10.90 | 10.98 | 10.37 | 10.56 | 145,781 | -0.35(-3.21%) |
Dec 05, 2022 | 10.92 | 11.01 | 10.67 | 10.91 | 157,053 | +0.32(+3.02%) |
Dec 02, 2022 | 10.23 | 10.70 | 10.01 | 10.59 | 94,113 | +0.12(+1.15%) |
Dec 01, 2022 | 10.48 | 10.83 | 9.990 | 10.47 | 144,731 | +0.13(+1.26%) |
Nov 30, 2022 | 10.48 | 10.51 | 9.830 | 10.34 | 263,688 | -0.02(-0.19%) |
Nov 29, 2022 | 10.07 | 10.93 | 10.07 | 10.36 | 102,449 | +0.43(+4.33%) |
Nov 28, 2022 | 9.920 | 10.02 | 9.790 | 9.930 | 193,915 | +0.00(+0.00%) |
Nov 25, 2022 | 9.920 | 10.02 | 9.760 | 9.930 | 59,511 | +0.06(+0.61%) |
Nov 23, 2022 | 9.930 | 10.00 | 9.740 | 9.870 | 202,625 | +0.01(+0.10%) |
Nov 22, 2022 | 10.08 | 10.12 | 9.260 | 9.860 | 222,649 | -0.13(-1.30%) |
Nov 21, 2022 | 9.700 | 10.21 | 9.550 | 9.990 | 167,159 | +0.26(+2.67%) |
Nov 18, 2022 | 10.64 | 10.64 | 9.540 | 9.730 | 122,461 | -0.58(-5.63%) |
Nov 17, 2022 | 10.12 | 10.61 | 9.690 | 10.31 | 79,816 | -0.04(-0.39%) |
Nov 16, 2022 | 11.23 | 11.71 | 10.09 | 10.35 | 194,198 | -1.13(-9.84%) |
Nov 15, 2022 | 11.60 | 11.77 | 11.34 | 11.48 | 110,055 | +0.17(+1.50%) |
Nov 14, 2022 | 11.76 | 12.19 | 11.19 | 11.31 | 155,048 | -0.54(-4.56%) |
Nov 11, 2022 | 11.81 | 12.34 | 11.35 | 11.85 | 96,526 | -0.10(-0.84%) |
Nov 10, 2022 | 11.05 | 12.03 | 11.05 | 11.95 | 152,015 | +1.13(+10.44%) |
Nov 09, 2022 | 11.50 | 11.69 | 10.59 | 10.82 | 154,506 | -0.95(-8.07%) |
Nov 08, 2022 | 12.90 | 12.90 | 9.635 | 11.77 | 358,145 | -1.78(-13.14%) |
Nov 07, 2022 | 13.12 | 13.73 | 12.88 | 13.55 | 97,224 | +0.27(+2.03%) |
Nov 04, 2022 | 12.77 | 13.52 | 12.28 | 13.28 | 92,596 | +0.45(+3.51%) |
Nov 03, 2022 | 12.54 | 12.84 | 12.30 | 12.83 | 144,453 | -0.02(-0.16%) |
Nov 02, 2022 | 12.88 | 13.55 | 12.43 | 12.85 | 212,046 | -0.20(-1.53%) |