Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.02 | 12.37 | 12.02 | 12.32 | 1,299,203 | +0.38(+3.18%) |
Jan 30, 2023 | 12.00 | 12.07 | 11.92 | 11.94 | 757,823 | -0.14(-1.13%) |
Jan 27, 2023 | 11.85 | 12.12 | 11.78 | 12.08 | 671,877 | +0.20(+1.72%) |
Jan 26, 2023 | 11.84 | 11.88 | 11.71 | 11.88 | 424,512 | +0.10(+0.83%) |
Jan 25, 2023 | 11.71 | 11.79 | 11.62 | 11.78 | 432,982 | +0.00(+0.00%) |
Jan 24, 2023 | 11.69 | 11.86 | 11.63 | 11.78 | 544,971 | +0.02(+0.17%) |
Jan 23, 2023 | 11.67 | 11.77 | 11.60 | 11.76 | 518,542 | +0.14(+1.17%) |
Jan 20, 2023 | 11.55 | 11.63 | 11.47 | 11.62 | 848,864 | +0.11(+0.93%) |
Jan 19, 2023 | 11.55 | 11.66 | 11.51 | 11.52 | 740,087 | -0.10(-0.84%) |
Jan 18, 2023 | 11.85 | 11.95 | 11.60 | 11.61 | 674,684 | -0.25(-2.13%) |
Jan 17, 2023 | 11.96 | 12.03 | 11.87 | 11.87 | 609,523 | -0.12(-0.98%) |
Jan 13, 2023 | 11.74 | 12.07 | 11.74 | 11.98 | 841,427 | +0.19(+1.65%) |
Jan 12, 2023 | 11.73 | 11.81 | 11.64 | 11.79 | 723,990 | +0.10(+0.83%) |
Jan 11, 2023 | 11.32 | 11.71 | 11.28 | 11.69 | 1,273,810 | +0.48(+4.26%) |
Jan 10, 2023 | 11.08 | 11.22 | 11.03 | 11.21 | 751,536 | +0.16(+1.41%) |
Jan 09, 2023 | 10.97 | 11.28 | 10.93 | 11.06 | 735,513 | +0.10(+0.89%) |
Jan 06, 2023 | 10.73 | 10.99 | 10.69 | 10.96 | 601,354 | +0.36(+3.40%) |
Jan 05, 2023 | 10.68 | 10.68 | 10.57 | 10.60 | 587,640 | -0.08(-0.73%) |
Jan 04, 2023 | 10.64 | 10.75 | 10.61 | 10.68 | 602,058 | +0.13(+1.20%) |
Jan 03, 2023 | 10.53 | 10.65 | 10.46 | 10.55 | 598,165 | +0.07(+0.65%) |
Dec 30, 2022 | 10.52 | 10.52 | 10.38 | 10.48 | 667,609 | -0.09(-0.83%) |
Dec 29, 2022 | 10.45 | 10.64 | 10.42 | 10.57 | 364,397 | +0.18(+1.69%) |
Dec 28, 2022 | 10.62 | 10.69 | 10.39 | 10.39 | 285,297 | -0.24(-2.29%) |
Dec 27, 2022 | 10.50 | 10.66 | 10.48 | 10.64 | 461,066 | +0.14(+1.30%) |
Dec 23, 2022 | 10.41 | 10.56 | 10.35 | 10.50 | 454,879 | +0.07(+0.65%) |
Dec 22, 2022 | 10.64 | 10.65 | 10.28 | 10.43 | 693,338 | -0.34(-3.16%) |
Dec 21, 2022 | 10.62 | 10.81 | 10.57 | 10.77 | 977,413 | +0.21(+2.03%) |
Dec 20, 2022 | 10.58 | 10.75 | 10.56 | 10.56 | 838,088 | -0.05(-0.46%) |
Dec 19, 2022 | 10.65 | 10.85 | 10.60 | 10.61 | 1,161,702 | -0.02(-0.18%) |
Dec 16, 2022 | 10.74 | 10.89 | 10.52 | 10.63 | 1,874,095 | -0.21(-1.98%) |
Dec 15, 2022 | 11.10 | 11.10 | 10.77 | 10.84 | 1,500,227 | -0.35(-3.13%) |
Dec 14, 2022 | 11.41 | 11.45 | 11.12 | 11.19 | 895,730 | -0.17(-1.46%) |
Dec 13, 2022 | 11.49 | 11.60 | 11.28 | 11.36 | 743,746 | +0.10(+0.87%) |
Dec 12, 2022 | 11.12 | 11.26 | 11.06 | 11.26 | 798,805 | +0.16(+1.40%) |
Dec 09, 2022 | 11.21 | 11.34 | 11.10 | 11.11 | 1,175,585 | -0.13(-1.13%) |
Dec 08, 2022 | 11.18 | 11.28 | 11.10 | 11.23 | 738,445 | +0.08(+0.70%) |
Dec 07, 2022 | 10.99 | 11.19 | 10.98 | 11.15 | 841,145 | +0.07(+0.62%) |
Dec 06, 2022 | 11.28 | 11.37 | 11.01 | 11.09 | 790,327 | -0.20(-1.81%) |
Dec 05, 2022 | 11.34 | 11.43 | 11.17 | 11.29 | 721,058 | -0.16(-1.36%) |
Dec 02, 2022 | 11.22 | 11.49 | 11.22 | 11.45 | 691,374 | +0.06(+0.51%) |
Dec 01, 2022 | 11.43 | 11.55 | 11.27 | 11.39 | 836,485 | +0.03(+0.26%) |
Nov 30, 2022 | 11.08 | 11.36 | 10.95 | 11.36 | 923,503 | +0.24(+2.19%) |
Nov 29, 2022 | 11.04 | 11.17 | 11.04 | 11.12 | 586,083 | -0.03(-0.26%) |
Nov 28, 2022 | 11.29 | 11.40 | 11.07 | 11.15 | 741,328 | -0.20(-1.80%) |
Nov 25, 2022 | 11.35 | 11.44 | 11.32 | 11.35 | 329,759 | +0.06(+0.52%) |
Nov 23, 2022 | 11.42 | 11.47 | 11.29 | 11.29 | 645,628 | -0.15(-1.28%) |
Nov 22, 2022 | 11.27 | 11.45 | 11.24 | 11.44 | 694,568 | +0.16(+1.38%) |
Nov 21, 2022 | 11.54 | 11.71 | 11.24 | 11.28 | 1,468,634 | +0.23(+2.12%) |
Nov 18, 2022 | 11.15 | 11.20 | 10.97 | 11.05 | 850,426 | +0.06(+0.53%) |
Nov 17, 2022 | 10.93 | 11.08 | 10.86 | 10.99 | 910,077 | -0.11(-0.97%) |
Nov 16, 2022 | 11.13 | 11.19 | 11.01 | 11.10 | 1,255,525 | -0.02(-0.18%) |
Nov 15, 2022 | 10.94 | 11.13 | 10.90 | 11.12 | 1,440,552 | +0.29(+2.70%) |
Nov 14, 2022 | 10.82 | 10.94 | 10.68 | 10.82 | 1,505,983 | -0.08(-0.72%) |
Nov 11, 2022 | 10.98 | 10.98 | 10.69 | 10.90 | 1,725,959 | -0.05(-0.44%) |
Nov 10, 2022 | 11.02 | 11.06 | 10.79 | 10.95 | 1,853,435 | +0.31(+2.93%) |
Nov 09, 2022 | 10.88 | 10.94 | 10.59 | 10.64 | 1,214,043 | -0.31(-2.84%) |
Nov 08, 2022 | 11.16 | 11.48 | 10.71 | 10.95 | 1,472,258 | -0.33(-2.92%) |
Nov 07, 2022 | 11.22 | 11.34 | 11.15 | 11.28 | 1,122,714 | +0.15(+1.31%) |
Nov 04, 2022 | 11.09 | 11.22 | 11.00 | 11.13 | 639,693 | +0.15(+1.32%) |
Nov 03, 2022 | 10.94 | 11.08 | 10.89 | 10.99 | 836,133 | -0.10(-0.87%) |
Nov 02, 2022 | 11.32 | 11.07 | 11.09 | 669,292 | -0.30(-2.64%) |