Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.15 | 12.48 | 12.12 | 12.44 | 1,276,665 | +0.29(+2.40%) |
Jan 30, 2023 | 12.08 | 12.24 | 12.07 | 12.15 | 476,195 | +0.00(+0.00%) |
Jan 27, 2023 | 12.00 | 12.18 | 11.95 | 12.15 | 636,293 | +0.16(+1.32%) |
Jan 26, 2023 | 11.85 | 12.00 | 11.81 | 11.99 | 347,537 | +0.17(+1.41%) |
Jan 25, 2023 | 11.86 | 11.88 | 11.77 | 11.82 | 423,978 | -0.06(-0.49%) |
Jan 24, 2023 | 11.85 | 11.93 | 11.76 | 11.88 | 352,090 | +0.03(+0.21%) |
Jan 23, 2023 | 11.77 | 11.95 | 11.69 | 11.86 | 621,593 | +0.14(+1.21%) |
Jan 20, 2023 | 11.57 | 11.72 | 11.44 | 11.72 | 568,736 | +0.18(+1.59%) |
Jan 19, 2023 | 11.48 | 11.64 | 11.46 | 11.53 | 716,785 | +0.03(+0.29%) |
Jan 18, 2023 | 11.82 | 11.83 | 11.43 | 11.50 | 677,386 | -0.27(-2.26%) |
Jan 17, 2023 | 11.47 | 11.79 | 11.47 | 11.77 | 902,373 | +0.30(+2.61%) |
Jan 13, 2023 | 11.24 | 11.48 | 11.23 | 11.47 | 935,632 | +0.07(+0.66%) |
Jan 12, 2023 | 11.26 | 11.43 | 11.11 | 11.39 | 1,263,113 | +0.10(+0.88%) |
Jan 11, 2023 | 10.94 | 11.31 | 10.94 | 11.29 | 1,253,067 | +0.40(+3.71%) |
Jan 10, 2023 | 10.87 | 10.92 | 10.79 | 10.89 | 1,300,133 | +0.01(+0.07%) |
Jan 09, 2023 | 10.62 | 10.89 | 10.58 | 10.88 | 733,674 | +0.28(+2.67%) |
Jan 06, 2023 | 10.51 | 10.62 | 10.45 | 10.60 | 732,294 | +0.16(+1.55%) |
Jan 05, 2023 | 10.56 | 10.59 | 10.41 | 10.44 | 991,950 | -0.16(-1.52%) |
Jan 04, 2023 | 10.40 | 10.68 | 10.38 | 10.60 | 743,529 | +0.31(+2.98%) |
Jan 03, 2023 | 10.33 | 10.52 | 10.22 | 10.29 | 842,114 | +0.13(+1.27%) |
Dec 30, 2022 | 10.14 | 10.23 | 10.05 | 10.16 | 828,803 | -0.08(-0.79%) |
Dec 29, 2022 | 10.21 | 10.29 | 10.16 | 10.24 | 664,836 | +0.06(+0.64%) |
Dec 28, 2022 | 10.39 | 10.43 | 10.13 | 10.18 | 783,311 | -0.19(-1.87%) |
Dec 27, 2022 | 10.43 | 10.48 | 10.34 | 10.37 | 581,031 | -0.06(-0.62%) |
Dec 23, 2022 | 10.30 | 10.45 | 10.29 | 10.44 | 729,178 | +0.08(+0.78%) |
Dec 22, 2022 | 10.38 | 10.45 | 10.18 | 10.35 | 714,797 | -0.13(-1.23%) |
Dec 21, 2022 | 10.52 | 10.76 | 10.47 | 10.48 | 983,666 | +0.06(+0.62%) |
Dec 20, 2022 | 10.51 | 10.60 | 10.39 | 10.42 | 992,059 | -0.14(-1.30%) |
Dec 19, 2022 | 10.63 | 10.67 | 10.53 | 10.56 | 699,459 | -0.08(-0.76%) |
Dec 16, 2022 | 10.70 | 10.80 | 10.54 | 10.64 | 2,155,785 | -0.24(-2.23%) |
Dec 15, 2022 | 10.97 | 11.03 | 10.79 | 10.88 | 906,280 | -0.15(-1.39%) |
Dec 14, 2022 | 10.99 | 11.25 | 10.99 | 11.03 | 868,284 | +0.00(+0.00%) |
Dec 13, 2022 | 11.31 | 11.37 | 11.00 | 11.03 | 943,468 | +0.01(+0.07%) |
Dec 12, 2022 | 10.91 | 11.07 | 10.82 | 11.03 | 743,946 | +0.11(+0.96%) |
Dec 09, 2022 | 10.99 | 11.08 | 10.88 | 10.92 | 1,684,062 | -0.16(-1.46%) |
Dec 08, 2022 | 11.00 | 11.16 | 11.00 | 11.08 | 663,667 | +0.15(+1.33%) |
Dec 07, 2022 | 10.76 | 11.14 | 10.76 | 10.94 | 779,137 | +0.17(+1.58%) |
Dec 06, 2022 | 10.82 | 10.89 | 10.71 | 10.77 | 592,189 | -0.03(-0.30%) |
Dec 05, 2022 | 10.94 | 10.95 | 10.77 | 10.80 | 672,840 | -0.18(-1.62%) |
Dec 02, 2022 | 10.86 | 11.06 | 10.80 | 10.98 | 582,813 | +0.02(+0.22%) |
Dec 01, 2022 | 11.01 | 11.16 | 10.86 | 10.95 | 922,300 | +0.02(+0.15%) |
Nov 30, 2022 | 10.63 | 10.94 | 10.52 | 10.94 | 984,603 | +0.27(+2.50%) |
Nov 29, 2022 | 10.64 | 10.72 | 10.54 | 10.67 | 853,184 | +0.02(+0.23%) |
Nov 28, 2022 | 10.76 | 10.88 | 10.58 | 10.65 | 770,028 | -0.15(-1.35%) |
Nov 25, 2022 | 10.77 | 10.86 | 10.75 | 10.79 | 199,539 | +0.03(+0.30%) |
Nov 23, 2022 | 10.77 | 10.82 | 10.67 | 10.76 | 588,077 | -0.02(-0.15%) |
Nov 22, 2022 | 10.82 | 10.84 | 10.70 | 10.77 | 452,214 | +0.02(+0.15%) |
Nov 21, 2022 | 10.62 | 10.80 | 10.60 | 10.76 | 452,393 | +0.14(+1.29%) |
Nov 18, 2022 | 10.70 | 10.79 | 10.60 | 10.62 | 732,346 | +0.12(+1.15%) |
Nov 17, 2022 | 10.12 | 10.50 | 10.08 | 10.50 | 673,303 | +0.23(+2.28%) |
Nov 16, 2022 | 10.38 | 10.40 | 10.21 | 10.27 | 1,278,711 | -0.14(-1.32%) |
Nov 15, 2022 | 10.53 | 10.57 | 10.31 | 10.40 | 663,986 | +0.00(+0.00%) |
Nov 14, 2022 | 10.40 | 10.44 | 10.28 | 10.40 | 608,541 | -0.04(-0.39%) |
Nov 11, 2022 | 10.55 | 10.59 | 10.32 | 10.44 | 722,410 | -0.01(-0.08%) |
Nov 10, 2022 | 10.34 | 10.61 | 10.34 | 10.45 | 1,081,546 | +0.35(+3.44%) |
Nov 09, 2022 | 10.35 | 10.44 | 10.02 | 10.10 | 899,234 | -0.31(-2.95%) |
Nov 08, 2022 | 10.43 | 10.54 | 10.34 | 10.41 | 702,561 | +0.02(+0.15%) |
Nov 07, 2022 | 10.18 | 10.39 | 10.08 | 10.39 | 805,259 | +0.17(+1.66%) |
Nov 04, 2022 | 10.09 | 10.37 | 10.04 | 10.22 | 930,643 | +0.15(+1.52%) |
Nov 03, 2022 | 9.732 | 10.16 | 9.554 | 10.07 | 942,698 | +0.32(+3.32%) |
Nov 02, 2022 | 9.950 | 10.05 | 9.744 | 9.748 | 785,604 | -0.20(-2.03%) |