Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.43 | 12.61 | 12.38 | 12.54 | 776,312 | +0.22(+1.80%) |
Jan 30, 2023 | 12.54 | 12.58 | 12.26 | 12.31 | 754,620 | -0.26(-2.04%) |
Jan 27, 2023 | 12.16 | 12.60 | 12.16 | 12.57 | 810,374 | +0.30(+2.43%) |
Jan 26, 2023 | 12.12 | 12.27 | 12.06 | 12.27 | 573,879 | +0.22(+1.84%) |
Jan 25, 2023 | 12.02 | 12.12 | 11.91 | 12.05 | 530,107 | -0.02(-0.14%) |
Jan 24, 2023 | 12.12 | 12.18 | 12.04 | 12.07 | 388,346 | -0.10(-0.84%) |
Jan 23, 2023 | 12.14 | 12.24 | 12.05 | 12.17 | 674,265 | +0.01(+0.07%) |
Jan 20, 2023 | 11.95 | 12.17 | 11.82 | 12.16 | 596,849 | +0.23(+1.93%) |
Jan 19, 2023 | 11.85 | 11.95 | 11.70 | 11.93 | 548,400 | +0.02(+0.14%) |
Jan 18, 2023 | 11.91 | 12.00 | 11.67 | 11.91 | 1,014,616 | +0.09(+0.72%) |
Jan 17, 2023 | 12.01 | 12.05 | 11.80 | 11.83 | 584,399 | -0.14(-1.14%) |
Jan 13, 2023 | 11.85 | 11.99 | 11.79 | 11.97 | 498,257 | +0.03(+0.29%) |
Jan 12, 2023 | 11.80 | 12.05 | 11.70 | 11.93 | 927,883 | +0.24(+2.04%) |
Jan 11, 2023 | 11.40 | 11.76 | 11.38 | 11.69 | 1,231,377 | +0.38(+3.32%) |
Jan 10, 2023 | 10.99 | 11.33 | 10.89 | 11.32 | 950,454 | +0.27(+2.47%) |
Jan 09, 2023 | 10.92 | 11.18 | 10.89 | 11.04 | 1,060,148 | +0.16(+1.49%) |
Jan 06, 2023 | 10.87 | 10.95 | 10.65 | 10.88 | 1,913,779 | -0.03(-0.23%) |
Jan 05, 2023 | 10.96 | 11.01 | 10.73 | 10.91 | 1,802,978 | -0.09(-0.81%) |
Jan 04, 2023 | 10.91 | 11.16 | 10.83 | 11.00 | 1,457,624 | +0.31(+2.89%) |
Jan 03, 2023 | 10.46 | 10.87 | 10.46 | 10.69 | 1,370,211 | +0.35(+3.38%) |
Dec 30, 2022 | 10.52 | 10.60 | 10.24 | 10.34 | 1,000,339 | -0.30(-2.82%) |
Dec 29, 2022 | 10.48 | 10.67 | 10.45 | 10.64 | 793,599 | +0.20(+1.95%) |
Dec 28, 2022 | 10.71 | 10.79 | 10.34 | 10.44 | 1,076,130 | -0.27(-2.50%) |
Dec 27, 2022 | 10.72 | 10.75 | 10.62 | 10.70 | 572,860 | +0.02(+0.23%) |
Dec 23, 2022 | 10.70 | 10.82 | 10.66 | 10.68 | 598,666 | -0.07(-0.60%) |
Dec 22, 2022 | 10.53 | 10.78 | 10.46 | 10.74 | 747,505 | +0.09(+0.84%) |
Dec 21, 2022 | 10.44 | 10.76 | 10.41 | 10.66 | 1,422,045 | +0.32(+3.15%) |
Dec 20, 2022 | 10.20 | 10.40 | 10.02 | 10.33 | 845,947 | +0.06(+0.63%) |
Dec 19, 2022 | 10.27 | 10.50 | 10.19 | 10.27 | 696,943 | -0.02(-0.16%) |
Dec 16, 2022 | 10.17 | 10.35 | 10.09 | 10.28 | 2,133,223 | -0.06(-0.55%) |
Dec 15, 2022 | 10.32 | 10.38 | 10.18 | 10.34 | 658,653 | -0.05(-0.47%) |
Dec 14, 2022 | 10.43 | 10.51 | 10.28 | 10.39 | 636,276 | -0.04(-0.39%) |
Dec 13, 2022 | 10.73 | 10.94 | 10.43 | 10.43 | 1,157,198 | -0.06(-0.54%) |
Dec 12, 2022 | 10.58 | 10.61 | 10.36 | 10.48 | 521,073 | -0.08(-0.77%) |
Dec 09, 2022 | 10.36 | 10.59 | 10.29 | 10.57 | 508,325 | +0.14(+1.32%) |
Dec 08, 2022 | 10.51 | 10.59 | 10.43 | 10.43 | 534,388 | -0.01(-0.08%) |
Dec 07, 2022 | 10.31 | 10.50 | 10.28 | 10.44 | 720,207 | +0.08(+0.78%) |
Dec 06, 2022 | 10.72 | 10.79 | 10.30 | 10.35 | 635,590 | -0.37(-3.41%) |
Dec 05, 2022 | 10.80 | 10.87 | 10.60 | 10.72 | 765,670 | -0.14(-1.27%) |
Dec 02, 2022 | 10.66 | 10.87 | 10.49 | 10.86 | 1,363,494 | +0.10(+0.91%) |
Dec 01, 2022 | 10.68 | 11.01 | 10.68 | 10.76 | 1,041,309 | +0.10(+0.91%) |
Nov 30, 2022 | 10.53 | 10.77 | 10.42 | 10.66 | 2,281,197 | +0.13(+1.23%) |
Nov 29, 2022 | 10.48 | 10.57 | 10.42 | 10.53 | 709,663 | +0.06(+0.54%) |
Nov 28, 2022 | 10.57 | 10.73 | 10.47 | 10.48 | 645,447 | -0.16(-1.53%) |
Nov 25, 2022 | 10.64 | 10.84 | 10.57 | 10.64 | 924,387 | -0.01(-0.08%) |
Nov 23, 2022 | 10.68 | 10.88 | 10.50 | 10.65 | 1,080,233 | -0.07(-0.68%) |
Nov 22, 2022 | 10.73 | 10.74 | 10.60 | 10.72 | 1,403,382 | +0.04(+0.38%) |
Nov 21, 2022 | 10.52 | 10.71 | 10.44 | 10.68 | 852,146 | +0.13(+1.23%) |
Nov 18, 2022 | 10.78 | 10.82 | 10.47 | 10.55 | 548,055 | -0.03(-0.31%) |
Nov 17, 2022 | 10.57 | 10.70 | 10.44 | 10.58 | 678,861 | -0.21(-1.96%) |
Nov 16, 2022 | 10.92 | 10.92 | 10.53 | 10.79 | 510,237 | -0.13(-1.19%) |
Nov 15, 2022 | 10.91 | 11.12 | 10.82 | 10.92 | 726,648 | +0.26(+2.44%) |
Nov 14, 2022 | 10.66 | 10.86 | 10.53 | 10.66 | 770,889 | -0.07(-0.68%) |
Nov 11, 2022 | 10.45 | 10.81 | 10.33 | 10.74 | 848,122 | +0.32(+3.12%) |
Nov 10, 2022 | 10.15 | 10.41 | 9.989 | 10.41 | 1,260,372 | +0.71(+7.28%) |
Nov 09, 2022 | 9.729 | 9.875 | 9.599 | 9.705 | 780,845 | -0.06(-0.58%) |
Nov 08, 2022 | 9.648 | 9.835 | 9.551 | 9.762 | 894,010 | +0.07(+0.75%) |
Nov 07, 2022 | 9.705 | 9.770 | 9.437 | 9.689 | 725,134 | +0.01(+0.08%) |
Nov 04, 2022 | 9.469 | 9.713 | 9.372 | 9.681 | 603,412 | +0.39(+4.20%) |
Nov 03, 2022 | 9.218 | 9.413 | 8.933 | 9.291 | 1,186,753 | +0.15(+1.69%) |
Nov 02, 2022 | 9.534 | 9.136 | 9.136 | 827,323 | -0.37(-3.85%) |