Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.35 | 12.84 | 12.29 | 12.79 | 8,734,198 | +0.47(+3.83%) |
Jan 30, 2023 | 12.24 | 12.43 | 12.18 | 12.32 | 4,932,841 | -0.12(-0.98%) |
Jan 27, 2023 | 12.60 | 12.65 | 12.35 | 12.44 | 5,732,898 | -0.20(-1.57%) |
Jan 26, 2023 | 12.52 | 12.68 | 12.44 | 12.64 | 4,823,883 | +0.29(+2.37%) |
Jan 25, 2023 | 12.43 | 12.44 | 12.15 | 12.35 | 6,276,741 | -0.21(-1.65%) |
Jan 24, 2023 | 12.62 | 12.86 | 12.52 | 12.55 | 5,394,094 | -0.15(-1.19%) |
Jan 23, 2023 | 12.48 | 12.87 | 12.43 | 12.70 | 6,808,941 | +0.24(+1.89%) |
Jan 20, 2023 | 11.98 | 12.54 | 11.87 | 12.47 | 7,853,048 | +0.46(+3.85%) |
Jan 19, 2023 | 12.15 | 12.17 | 11.67 | 12.01 | 7,697,941 | -0.24(-1.92%) |
Jan 18, 2023 | 12.30 | 12.61 | 12.21 | 12.24 | 6,921,604 | +0.15(+1.25%) |
Jan 17, 2023 | 12.06 | 12.18 | 11.83 | 12.09 | 6,777,563 | -0.08(-0.62%) |
Jan 13, 2023 | 11.92 | 12.29 | 11.85 | 12.17 | 6,375,106 | +0.11(+0.94%) |
Jan 12, 2023 | 11.85 | 12.14 | 11.72 | 12.05 | 8,016,173 | +0.27(+2.32%) |
Jan 11, 2023 | 11.55 | 11.84 | 11.45 | 11.78 | 5,212,645 | +0.29(+2.54%) |
Jan 10, 2023 | 11.37 | 11.50 | 11.11 | 11.49 | 5,968,895 | +0.15(+1.33%) |
Jan 09, 2023 | 11.03 | 11.48 | 10.94 | 11.34 | 9,631,702 | +0.24(+2.12%) |
Jan 06, 2023 | 10.82 | 11.15 | 10.75 | 11.10 | 5,939,414 | +0.35(+3.24%) |
Jan 05, 2023 | 10.46 | 10.99 | 10.38 | 10.75 | 8,924,905 | -0.35(-3.14%) |
Jan 04, 2023 | 10.81 | 11.19 | 10.66 | 11.10 | 10,134,088 | +0.42(+3.97%) |
Jan 03, 2023 | 10.61 | 10.72 | 10.19 | 10.68 | 8,667,474 | +0.19(+1.80%) |
Dec 30, 2022 | 10.47 | 10.60 | 10.37 | 10.49 | 5,771,422 | -0.11(-1.05%) |
Dec 29, 2022 | 10.54 | 10.72 | 10.54 | 10.60 | 7,395,867 | +0.10(+0.97%) |
Dec 28, 2022 | 10.66 | 10.76 | 10.40 | 10.50 | 7,295,017 | -0.19(-1.74%) |
Dec 27, 2022 | 11.21 | 11.27 | 10.67 | 10.68 | 7,981,580 | -0.53(-4.73%) |
Dec 23, 2022 | 10.85 | 11.23 | 10.76 | 11.21 | 7,618,025 | +0.27(+2.46%) |
Dec 22, 2022 | 10.89 | 10.97 | 10.73 | 10.94 | 6,930,786 | -0.16(-1.42%) |
Dec 21, 2022 | 11.53 | 11.67 | 11.07 | 11.10 | 8,423,773 | -0.21(-1.89%) |
Dec 20, 2022 | 11.63 | 11.64 | 11.27 | 11.32 | 8,872,062 | -0.32(-2.72%) |
Dec 19, 2022 | 12.08 | 12.13 | 11.53 | 11.63 | 6,634,863 | -0.41(-3.40%) |
Dec 16, 2022 | 12.02 | 12.26 | 11.92 | 12.04 | 8,253,423 | -0.14(-1.14%) |
Dec 15, 2022 | 12.63 | 12.63 | 12.11 | 12.18 | 8,975,287 | -0.73(-5.69%) |
Dec 14, 2022 | 12.88 | 13.11 | 12.63 | 12.92 | 6,577,218 | -0.02(-0.14%) |
Dec 13, 2022 | 13.48 | 13.61 | 12.81 | 12.93 | 7,751,382 | -0.06(-0.43%) |
Dec 12, 2022 | 13.22 | 13.32 | 12.79 | 12.99 | 10,629,005 | +0.07(+0.50%) |
Dec 09, 2022 | 13.36 | 13.44 | 12.86 | 12.92 | 7,203,781 | -0.63(-4.66%) |
Dec 08, 2022 | 13.49 | 13.78 | 13.33 | 13.56 | 5,529,142 | +0.16(+1.18%) |
Dec 07, 2022 | 13.53 | 13.77 | 13.36 | 13.40 | 6,309,696 | -0.17(-1.23%) |
Dec 06, 2022 | 14.11 | 14.14 | 13.32 | 13.57 | 8,032,660 | -0.52(-3.70%) |
Dec 05, 2022 | 13.67 | 14.11 | 13.51 | 14.09 | 10,457,119 | +0.28(+2.02%) |
Dec 02, 2022 | 13.26 | 13.86 | 13.17 | 13.81 | 6,479,518 | +0.41(+3.05%) |
Dec 01, 2022 | 13.37 | 13.63 | 13.09 | 13.40 | 6,760,517 | -0.12(-0.89%) |
Nov 30, 2022 | 13.59 | 13.60 | 13.09 | 13.52 | 9,642,341 | -0.06(-0.41%) |
Nov 29, 2022 | 13.42 | 13.72 | 13.32 | 13.58 | 6,101,241 | +0.23(+1.74%) |
Nov 28, 2022 | 13.63 | 13.79 | 13.28 | 13.34 | 10,268,101 | -0.46(-3.30%) |
Nov 25, 2022 | 13.73 | 13.98 | 13.70 | 13.80 | 4,787,563 | +0.09(+0.68%) |
Nov 23, 2022 | 13.59 | 13.80 | 13.47 | 13.71 | 9,165,143 | +0.07(+0.48%) |
Nov 22, 2022 | 13.53 | 14.05 | 13.35 | 13.64 | 14,291,925 | +0.39(+2.95%) |
Nov 21, 2022 | 12.67 | 13.28 | 12.53 | 13.25 | 16,711,018 | +0.54(+4.24%) |
Nov 18, 2022 | 12.86 | 13.06 | 11.95 | 12.71 | 26,483,548 | +0.89(+7.55%) |
Nov 17, 2022 | 11.03 | 11.85 | 10.99 | 11.82 | 16,480,964 | +0.62(+5.56%) |
Nov 16, 2022 | 11.38 | 11.41 | 10.74 | 11.20 | 9,296,881 | -0.74(-6.23%) |
Nov 15, 2022 | 11.79 | 12.14 | 11.70 | 11.94 | 15,842,753 | +0.47(+4.14%) |
Nov 14, 2022 | 11.24 | 11.60 | 10.96 | 11.46 | 14,322,439 | +0.05(+0.41%) |
Nov 11, 2022 | 10.75 | 11.62 | 10.72 | 11.42 | 13,268,304 | +0.70(+6.50%) |
Nov 10, 2022 | 10.38 | 10.98 | 10.36 | 10.72 | 15,735,395 | +0.85(+8.57%) |
Nov 09, 2022 | 10.54 | 10.55 | 9.829 | 9.875 | 8,461,568 | -0.78(-7.33%) |
Nov 08, 2022 | 10.54 | 10.79 | 10.31 | 10.66 | 7,151,615 | +0.28(+2.69%) |
Nov 07, 2022 | 10.25 | 10.39 | 9.991 | 10.38 | 7,384,278 | +0.17(+1.64%) |
Nov 04, 2022 | 10.27 | 10.51 | 10.00 | 10.21 | 7,938,831 | +0.17(+1.67%) |
Nov 03, 2022 | 9.949 | 10.15 | 9.736 | 10.04 | 9,108,462 | -0.02(-0.18%) |
Nov 02, 2022 | 10.61 | 10.05 | 10.06 | 8,848,777 | -0.60(-5.67%) |