Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.23 | 12.41 | 12.11 | 12.39 | 7,361,331 | +0.26(+2.14%) |
Jan 30, 2023 | 12.04 | 12.22 | 12.00 | 12.13 | 7,227,213 | -0.07(-0.57%) |
Jan 27, 2023 | 11.77 | 12.31 | 11.71 | 12.20 | 5,917,357 | +0.35(+2.95%) |
Jan 26, 2023 | 11.86 | 11.97 | 11.46 | 11.85 | 7,889,302 | +0.15(+1.28%) |
Jan 25, 2023 | 11.50 | 11.76 | 11.38 | 11.70 | 5,218,400 | -0.02(-0.17%) |
Jan 24, 2023 | 11.95 | 11.95 | 11.67 | 11.72 | 5,139,786 | -0.22(-1.84%) |
Jan 23, 2023 | 11.69 | 12.04 | 11.63 | 11.94 | 8,047,672 | +0.27(+2.31%) |
Jan 20, 2023 | 11.52 | 11.76 | 11.37 | 11.67 | 5,588,235 | +0.26(+2.28%) |
Jan 19, 2023 | 11.64 | 11.64 | 11.20 | 11.41 | 5,269,555 | -0.45(-3.79%) |
Jan 18, 2023 | 12.00 | 12.16 | 11.77 | 11.86 | 6,561,553 | -0.05(-0.42%) |
Jan 17, 2023 | 11.56 | 12.11 | 11.52 | 11.91 | 9,556,913 | +0.42(+3.66%) |
Jan 13, 2023 | 11.02 | 11.54 | 10.99 | 11.49 | 6,857,725 | +0.32(+2.86%) |
Jan 12, 2023 | 10.98 | 11.29 | 10.82 | 11.17 | 7,345,253 | +0.21(+1.92%) |
Jan 11, 2023 | 10.96 | 11.05 | 10.83 | 10.96 | 6,272,946 | +0.06(+0.55%) |
Jan 10, 2023 | 10.61 | 10.92 | 10.57 | 10.90 | 4,820,479 | +0.24(+2.25%) |
Jan 09, 2023 | 10.65 | 10.94 | 10.44 | 10.66 | 7,146,947 | -0.09(-0.84%) |
Jan 06, 2023 | 10.47 | 10.86 | 10.38 | 10.75 | 6,358,892 | +0.41(+3.97%) |
Jan 05, 2023 | 10.45 | 10.61 | 10.29 | 10.34 | 7,726,989 | -0.33(-3.09%) |
Jan 04, 2023 | 10.30 | 10.78 | 10.24 | 10.67 | 7,513,015 | +0.58(+5.75%) |
Jan 03, 2023 | 10.37 | 10.42 | 10.09 | 10.09 | 7,016,382 | -0.07(-0.69%) |
Dec 30, 2022 | 9.780 | 10.18 | 9.715 | 10.16 | 6,116,828 | +0.20(+2.01%) |
Dec 29, 2022 | 9.730 | 9.985 | 9.660 | 9.960 | 5,852,801 | +0.36(+3.75%) |
Dec 28, 2022 | 9.910 | 10.00 | 9.560 | 9.600 | 5,277,236 | -0.37(-3.71%) |
Dec 27, 2022 | 9.740 | 10.10 | 9.610 | 9.970 | 6,397,923 | +0.20(+2.05%) |
Dec 23, 2022 | 9.600 | 9.810 | 9.540 | 9.770 | 5,010,597 | +0.10(+1.03%) |
Dec 22, 2022 | 9.800 | 9.800 | 9.410 | 9.670 | 10,069,373 | -0.23(-2.32%) |
Dec 21, 2022 | 9.730 | 10.05 | 9.730 | 9.900 | 8,647,876 | +0.49(+5.21%) |
Dec 20, 2022 | 9.500 | 9.650 | 9.400 | 9.410 | 7,521,389 | -0.13(-1.36%) |
Dec 19, 2022 | 10.10 | 10.10 | 9.440 | 9.540 | 8,044,621 | -0.61(-6.01%) |
Dec 16, 2022 | 9.990 | 10.21 | 9.900 | 10.15 | 12,981,678 | +0.11(+1.10%) |
Dec 15, 2022 | 10.17 | 10.26 | 9.850 | 10.04 | 11,131,096 | -0.43(-4.11%) |
Dec 14, 2022 | 10.51 | 10.68 | 10.29 | 10.47 | 6,693,561 | -0.07(-0.66%) |
Dec 13, 2022 | 10.63 | 10.87 | 10.32 | 10.54 | 9,148,603 | +0.05(+0.48%) |
Dec 12, 2022 | 10.01 | 10.60 | 9.755 | 10.49 | 13,319,054 | +0.96(+10.07%) |
Dec 09, 2022 | 9.440 | 9.685 | 9.370 | 9.530 | 6,820,380 | -0.07(-0.73%) |
Dec 08, 2022 | 9.510 | 9.600 | 9.400 | 9.600 | 5,067,213 | +0.17(+1.80%) |
Dec 07, 2022 | 9.470 | 9.500 | 9.250 | 9.430 | 6,571,284 | -0.08(-0.84%) |
Dec 06, 2022 | 9.670 | 9.805 | 9.380 | 9.510 | 6,563,516 | -0.14(-1.45%) |
Dec 05, 2022 | 9.950 | 10.04 | 9.570 | 9.650 | 7,968,880 | -0.49(-4.83%) |
Dec 02, 2022 | 9.800 | 10.22 | 9.750 | 10.14 | 7,220,290 | +0.16(+1.60%) |
Dec 01, 2022 | 9.980 | 10.20 | 9.940 | 9.980 | 6,243,791 | -0.02(-0.20%) |
Nov 30, 2022 | 9.850 | 10.00 | 9.540 | 10.00 | 11,750,005 | +0.16(+1.63%) |
Nov 29, 2022 | 9.470 | 9.950 | 9.420 | 9.840 | 7,966,089 | +0.45(+4.79%) |
Nov 28, 2022 | 9.540 | 9.700 | 9.370 | 9.390 | 7,807,309 | -0.28(-2.90%) |
Nov 25, 2022 | 9.580 | 9.670 | 9.520 | 9.670 | 2,458,510 | +0.02(+0.21%) |
Nov 23, 2022 | 9.400 | 9.650 | 9.400 | 9.650 | 6,027,790 | +0.19(+2.01%) |
Nov 22, 2022 | 9.230 | 9.600 | 9.150 | 9.460 | 8,862,284 | +0.39(+4.30%) |
Nov 21, 2022 | 9.410 | 9.470 | 9.010 | 9.070 | 7,374,445 | -0.46(-4.83%) |
Nov 18, 2022 | 9.660 | 9.740 | 9.350 | 9.530 | 6,452,130 | +0.08(+0.85%) |
Nov 17, 2022 | 9.250 | 9.510 | 9.227 | 9.450 | 6,921,315 | -0.06(-0.63%) |
Nov 16, 2022 | 9.360 | 9.550 | 9.200 | 9.510 | 9,535,278 | -0.10(-1.04%) |
Nov 15, 2022 | 9.420 | 9.760 | 9.300 | 9.610 | 10,862,352 | +0.43(+4.68%) |
Nov 14, 2022 | 9.240 | 9.325 | 8.961 | 9.180 | 11,240,383 | -0.20(-2.13%) |
Nov 11, 2022 | 8.710 | 9.450 | 8.710 | 9.380 | 13,569,452 | +0.73(+8.44%) |
Nov 10, 2022 | 8.120 | 8.660 | 8.120 | 8.650 | 12,854,642 | +0.93(+12.05%) |
Nov 09, 2022 | 7.960 | 8.299 | 7.700 | 7.720 | 10,856,815 | -0.37(-4.57%) |
Nov 08, 2022 | 8.310 | 8.330 | 7.949 | 8.090 | 8,404,550 | -0.17(-2.06%) |
Nov 07, 2022 | 8.390 | 8.430 | 8.025 | 8.260 | 11,007,894 | -0.03(-0.36%) |
Nov 04, 2022 | 8.170 | 8.500 | 8.120 | 8.290 | 12,974,287 | +0.34(+4.28%) |
Nov 03, 2022 | 7.510 | 8.300 | 7.460 | 7.950 | 20,456,460 | +0.85(+11.97%) |
Nov 02, 2022 | 7.640 | 7.085 | 7.100 | 11,903,835 | -0.43(-5.71%) |