Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.15 | 11.39 | 11.12 | 11.35 | 14,646,597 | +0.21(+1.84%) |
Jan 30, 2023 | 11.05 | 11.21 | 11.00 | 11.15 | 8,767,257 | +0.05(+0.42%) |
Jan 27, 2023 | 11.11 | 11.29 | 11.03 | 11.10 | 10,564,551 | +0.23(+2.15%) |
Jan 26, 2023 | 10.79 | 10.89 | 10.71 | 10.87 | 5,808,249 | +0.00(+0.00%) |
Jan 25, 2023 | 10.81 | 10.90 | 10.65 | 10.87 | 7,652,298 | +0.04(+0.35%) |
Jan 24, 2023 | 10.98 | 11.01 | 10.81 | 10.83 | 5,908,993 | -0.21(-1.86%) |
Jan 23, 2023 | 10.85 | 11.06 | 10.81 | 11.04 | 7,759,754 | +0.21(+1.90%) |
Jan 20, 2023 | 10.74 | 10.86 | 10.59 | 10.83 | 8,437,421 | +0.07(+0.69%) |
Jan 19, 2023 | 10.64 | 10.90 | 10.51 | 10.76 | 10,668,087 | +0.05(+0.44%) |
Jan 18, 2023 | 11.04 | 11.06 | 10.63 | 10.71 | 11,383,218 | -0.35(-3.21%) |
Jan 17, 2023 | 10.74 | 11.07 | 10.73 | 11.06 | 10,162,468 | +0.29(+2.69%) |
Jan 13, 2023 | 10.81 | 10.84 | 10.67 | 10.78 | 15,146,366 | -0.11(-1.03%) |
Jan 12, 2023 | 10.98 | 11.05 | 10.82 | 10.89 | 12,870,603 | -0.10(-0.93%) |
Jan 11, 2023 | 11.06 | 11.08 | 10.61 | 10.99 | 14,251,130 | -0.07(-0.59%) |
Jan 10, 2023 | 11.20 | 11.23 | 10.98 | 11.06 | 8,430,722 | -0.16(-1.42%) |
Jan 09, 2023 | 11.32 | 11.38 | 11.19 | 11.21 | 13,798,850 | -0.08(-0.74%) |
Jan 06, 2023 | 11.13 | 11.31 | 11.02 | 11.30 | 8,438,944 | +0.24(+2.20%) |
Jan 05, 2023 | 10.90 | 11.09 | 10.73 | 11.06 | 9,869,180 | +0.08(+0.77%) |
Jan 04, 2023 | 10.74 | 11.00 | 10.67 | 10.97 | 11,371,112 | +0.35(+3.25%) |
Jan 03, 2023 | 10.45 | 10.71 | 10.45 | 10.63 | 10,868,303 | +0.23(+2.25%) |
Dec 30, 2022 | 10.36 | 10.44 | 10.23 | 10.39 | 7,055,517 | +0.00(+0.00%) |
Dec 29, 2022 | 10.15 | 10.48 | 10.15 | 10.39 | 6,859,154 | +0.20(+1.92%) |
Dec 28, 2022 | 10.31 | 10.39 | 10.13 | 10.20 | 5,816,732 | -0.11(-1.09%) |
Dec 27, 2022 | 10.30 | 10.35 | 10.22 | 10.31 | 4,816,165 | +0.03(+0.27%) |
Dec 23, 2022 | 10.01 | 10.29 | 10.00 | 10.28 | 7,126,044 | +0.24(+2.42%) |
Dec 22, 2022 | 10.08 | 10.09 | 9.856 | 10.04 | 6,184,783 | -0.09(-0.92%) |
Dec 21, 2022 | 10.13 | 10.24 | 10.10 | 10.13 | 5,939,243 | +0.10(+1.02%) |
Dec 20, 2022 | 10.25 | 10.28 | 10.02 | 10.03 | 7,822,079 | -0.16(-1.56%) |
Dec 19, 2022 | 10.22 | 10.40 | 10.15 | 10.19 | 9,964,894 | -0.05(-0.46%) |
Dec 16, 2022 | 10.35 | 10.36 | 10.17 | 10.23 | 26,906,030 | -0.17(-1.62%) |
Dec 15, 2022 | 10.51 | 10.59 | 10.39 | 10.40 | 6,940,158 | -0.17(-1.59%) |
Dec 14, 2022 | 10.54 | 10.67 | 10.46 | 10.57 | 8,141,308 | -0.02(-0.18%) |
Dec 13, 2022 | 10.60 | 10.69 | 10.52 | 10.59 | 12,966,594 | +0.19(+1.80%) |
Dec 12, 2022 | 10.05 | 10.43 | 10.01 | 10.40 | 7,917,113 | +0.34(+3.34%) |
Dec 09, 2022 | 10.23 | 10.32 | 10.06 | 10.07 | 6,246,569 | -0.17(-1.64%) |
Dec 08, 2022 | 10.18 | 10.27 | 10.10 | 10.23 | 7,226,848 | +0.06(+0.55%) |
Dec 07, 2022 | 10.21 | 10.26 | 10.12 | 10.18 | 6,079,651 | -0.03(-0.27%) |
Dec 06, 2022 | 10.18 | 10.27 | 10.06 | 10.21 | 6,689,387 | +0.01(+0.09%) |
Dec 05, 2022 | 10.40 | 10.40 | 10.13 | 10.20 | 5,463,713 | -0.23(-2.24%) |
Dec 02, 2022 | 10.44 | 10.49 | 10.36 | 10.43 | 4,436,053 | -0.07(-0.62%) |
Dec 01, 2022 | 10.31 | 10.51 | 10.23 | 10.50 | 9,962,808 | +0.20(+1.90%) |
Nov 30, 2022 | 10.38 | 10.40 | 10.03 | 10.30 | 21,071,134 | -0.14(-1.34%) |
Nov 29, 2022 | 10.37 | 10.46 | 10.27 | 10.44 | 7,992,376 | +0.11(+1.09%) |
Nov 28, 2022 | 10.38 | 10.43 | 10.25 | 10.33 | 20,490,354 | -0.07(-0.72%) |
Nov 25, 2022 | 10.28 | 10.40 | 10.18 | 10.40 | 5,367,764 | +0.11(+1.09%) |
Nov 23, 2022 | 10.25 | 10.34 | 10.16 | 10.29 | 5,365,170 | -0.05(-0.45%) |
Nov 22, 2022 | 10.22 | 10.36 | 10.22 | 10.34 | 8,913,300 | +0.09(+0.91%) |
Nov 21, 2022 | 10.17 | 10.28 | 10.03 | 10.24 | 7,884,460 | +0.08(+0.82%) |
Nov 18, 2022 | 10.17 | 10.20 | 10.04 | 10.16 | 7,992,761 | +0.04(+0.37%) |
Nov 17, 2022 | 10.07 | 10.17 | 10.01 | 10.12 | 6,956,936 | -0.11(-1.08%) |
Nov 16, 2022 | 10.41 | 10.48 | 10.14 | 10.23 | 26,733,394 | -0.22(-2.12%) |
Nov 15, 2022 | 10.77 | 10.94 | 10.41 | 10.46 | 7,141,117 | -0.22(-2.08%) |
Nov 14, 2022 | 10.53 | 10.81 | 10.44 | 10.68 | 14,070,256 | +0.11(+1.05%) |
Nov 11, 2022 | 10.50 | 10.64 | 10.34 | 10.57 | 9,225,200 | +0.09(+0.88%) |
Nov 10, 2022 | 10.30 | 10.56 | 10.21 | 10.47 | 10,555,161 | +0.47(+4.71%) |
Nov 09, 2022 | 10.20 | 10.20 | 9.994 | 10.00 | 8,962,052 | -0.25(-2.43%) |
Nov 08, 2022 | 10.17 | 10.43 | 9.929 | 10.25 | 16,034,436 | +0.12(+1.19%) |
Nov 07, 2022 | 9.550 | 10.56 | 9.476 | 10.13 | 32,369,366 | +1.16(+12.98%) |
Nov 04, 2022 | 9.005 | 9.125 | 8.798 | 8.968 | 12,461,972 | +0.04(+0.41%) |
Nov 03, 2022 | 9.181 | 9.190 | 8.913 | 8.932 | 8,697,144 | -0.37(-3.97%) |
Nov 02, 2022 | 9.421 | 9.283 | 9.301 | 7,997,939 | -0.17(-1.76%) |