Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.58 | 12.12 | 11.48 | 11.84 | 264,982 | +0.33(+2.87%) |
Jan 30, 2023 | 11.61 | 11.78 | 11.31 | 11.51 | 172,380 | -0.27(-2.29%) |
Jan 27, 2023 | 11.46 | 11.82 | 11.44 | 11.78 | 192,415 | +0.30(+2.61%) |
Jan 26, 2023 | 11.53 | 11.55 | 11.23 | 11.48 | 277,220 | +0.09(+0.79%) |
Jan 25, 2023 | 10.95 | 11.53 | 10.78 | 11.39 | 300,437 | +0.36(+3.26%) |
Jan 24, 2023 | 10.80 | 11.62 | 10.60 | 11.03 | 313,585 | +0.18(+1.66%) |
Jan 23, 2023 | 10.99 | 11.04 | 10.73 | 10.85 | 170,467 | -0.12(-1.09%) |
Jan 20, 2023 | 11.19 | 11.26 | 10.85 | 10.97 | 238,898 | -0.10(-0.90%) |
Jan 19, 2023 | 10.88 | 11.12 | 10.84 | 11.07 | 161,651 | +0.04(+0.36%) |
Jan 18, 2023 | 11.25 | 11.47 | 10.97 | 11.03 | 171,840 | -0.10(-0.90%) |
Jan 17, 2023 | 11.07 | 11.24 | 10.79 | 11.13 | 327,408 | +0.06(+0.54%) |
Jan 13, 2023 | 10.91 | 11.13 | 10.90 | 11.07 | 232,679 | -0.07(-0.63%) |
Jan 12, 2023 | 11.22 | 11.43 | 10.89 | 11.14 | 182,403 | +0.02(+0.18%) |
Jan 11, 2023 | 11.08 | 11.31 | 10.55 | 11.12 | 176,701 | +0.14(+1.28%) |
Jan 10, 2023 | 10.63 | 11.05 | 10.49 | 10.98 | 442,434 | +0.36(+3.39%) |
Jan 09, 2023 | 10.14 | 10.72 | 10.13 | 10.62 | 464,209 | +0.60(+5.99%) |
Jan 06, 2023 | 10.23 | 10.39 | 9.845 | 10.02 | 182,674 | -0.02(-0.20%) |
Jan 05, 2023 | 10.16 | 10.22 | 9.960 | 10.04 | 355,533 | -0.21(-2.05%) |
Jan 04, 2023 | 9.650 | 10.37 | 9.430 | 10.25 | 387,417 | +0.85(+9.04%) |
Jan 03, 2023 | 9.300 | 9.730 | 9.180 | 9.400 | 274,162 | +0.18(+1.95%) |
Dec 30, 2022 | 9.120 | 9.290 | 8.935 | 9.220 | 197,719 | +0.05(+0.55%) |
Dec 29, 2022 | 8.870 | 9.358 | 8.810 | 9.170 | 197,006 | +0.39(+4.44%) |
Dec 28, 2022 | 9.390 | 9.550 | 8.750 | 8.780 | 287,852 | -0.60(-6.40%) |
Dec 27, 2022 | 9.400 | 9.435 | 9.060 | 9.380 | 217,703 | -0.02(-0.21%) |
Dec 23, 2022 | 9.450 | 9.520 | 9.295 | 9.400 | 208,701 | -0.08(-0.84%) |
Dec 22, 2022 | 9.400 | 9.495 | 9.211 | 9.480 | 298,509 | -0.08(-0.84%) |
Dec 21, 2022 | 9.900 | 10.08 | 9.530 | 9.560 | 318,027 | -0.08(-0.83%) |
Dec 20, 2022 | 9.840 | 10.04 | 9.590 | 9.640 | 365,181 | -0.34(-3.41%) |
Dec 19, 2022 | 10.45 | 10.56 | 9.890 | 9.980 | 301,304 | -0.48(-4.59%) |
Dec 16, 2022 | 10.46 | 10.61 | 10.25 | 10.46 | 301,128 | -0.28(-2.61%) |
Dec 15, 2022 | 10.61 | 10.91 | 10.53 | 10.74 | 196,881 | -0.12(-1.10%) |
Dec 14, 2022 | 10.80 | 11.18 | 10.57 | 10.86 | 207,763 | -0.16(-1.45%) |
Dec 13, 2022 | 11.52 | 11.59 | 10.77 | 11.02 | 377,387 | -0.07(-0.63%) |
Dec 12, 2022 | 11.33 | 11.34 | 11.01 | 11.09 | 257,190 | -0.26(-2.29%) |
Dec 09, 2022 | 11.13 | 11.66 | 11.13 | 11.35 | 184,974 | +0.07(+0.62%) |
Dec 08, 2022 | 11.22 | 11.44 | 11.04 | 11.28 | 310,770 | +0.06(+0.53%) |
Dec 07, 2022 | 11.49 | 11.67 | 10.78 | 11.22 | 202,936 | -0.29(-2.52%) |
Dec 06, 2022 | 11.68 | 11.68 | 11.23 | 11.51 | 255,561 | -0.22(-1.88%) |
Dec 05, 2022 | 11.86 | 12.17 | 11.64 | 11.73 | 456,283 | -0.13(-1.10%) |
Dec 02, 2022 | 11.90 | 12.05 | 11.52 | 11.86 | 229,623 | -0.21(-1.74%) |
Dec 01, 2022 | 12.04 | 12.26 | 11.69 | 12.07 | 370,000 | +0.20(+1.68%) |
Nov 30, 2022 | 11.36 | 12.18 | 11.19 | 11.87 | 1,330,654 | +0.48(+4.21%) |
Nov 29, 2022 | 11.28 | 11.78 | 10.96 | 11.39 | 590,137 | +0.07(+0.62%) |
Nov 28, 2022 | 11.59 | 11.84 | 11.20 | 11.32 | 482,909 | -0.22(-1.91%) |
Nov 25, 2022 | 11.04 | 11.57 | 10.89 | 11.54 | 835,645 | +0.50(+4.53%) |
Nov 23, 2022 | 11.26 | 11.97 | 10.83 | 11.04 | 461,859 | -0.18(-1.60%) |
Nov 22, 2022 | 11.37 | 11.37 | 10.99 | 11.22 | 460,544 | +0.03(+0.27%) |
Nov 21, 2022 | 11.41 | 11.48 | 10.75 | 11.19 | 791,901 | -0.22(-1.93%) |
Nov 18, 2022 | 11.49 | 11.61 | 11.11 | 11.41 | 699,629 | +0.24(+2.15%) |
Nov 17, 2022 | 11.58 | 11.66 | 10.98 | 11.17 | 461,425 | -0.48(-4.12%) |
Nov 16, 2022 | 11.35 | 11.74 | 11.11 | 11.65 | 609,666 | +0.01(+0.09%) |
Nov 15, 2022 | 10.97 | 11.71 | 10.47 | 11.64 | 1,050,942 | +0.99(+9.30%) |
Nov 14, 2022 | 10.29 | 10.84 | 9.940 | 10.65 | 577,900 | +0.19(+1.82%) |
Nov 11, 2022 | 9.690 | 10.56 | 9.510 | 10.46 | 1,060,451 | +0.71(+7.28%) |
Nov 10, 2022 | 8.500 | 10.15 | 8.395 | 9.750 | 1,828,849 | +2.60(+36.36%) |
Nov 09, 2022 | 7.910 | 8.000 | 7.130 | 7.150 | 473,901 | -0.87(-10.85%) |
Nov 08, 2022 | 8.340 | 8.390 | 7.930 | 8.020 | 334,365 | -0.23(-2.79%) |
Nov 07, 2022 | 8.130 | 8.460 | 8.030 | 8.250 | 420,310 | +0.12(+1.48%) |
Nov 04, 2022 | 7.990 | 8.150 | 7.850 | 8.130 | 225,461 | +0.26(+3.30%) |
Nov 03, 2022 | 7.890 | 8.241 | 7.750 | 7.870 | 422,401 | -0.12(-1.50%) |
Nov 02, 2022 | 8.230 | 8.390 | 7.930 | 7.990 | 343,351 | -0.21(-2.56%) |