Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.61 | 11.91 | 11.56 | 11.87 | 823,201 | +0.31(+2.70%) |
Jan 30, 2023 | 11.54 | 11.63 | 11.50 | 11.56 | 440,664 | -0.01(-0.08%) |
Jan 27, 2023 | 11.62 | 11.64 | 11.52 | 11.57 | 453,350 | +0.00(+0.00%) |
Jan 26, 2023 | 11.53 | 11.60 | 11.42 | 11.57 | 565,335 | +0.05(+0.48%) |
Jan 25, 2023 | 11.44 | 11.52 | 11.36 | 11.51 | 391,605 | +0.06(+0.56%) |
Jan 24, 2023 | 11.47 | 11.53 | 11.43 | 11.45 | 502,068 | -0.07(-0.64%) |
Jan 23, 2023 | 11.39 | 11.52 | 11.38 | 11.52 | 426,277 | +0.13(+1.13%) |
Jan 20, 2023 | 11.26 | 11.40 | 11.18 | 11.39 | 586,325 | +0.16(+1.39%) |
Jan 19, 2023 | 11.16 | 11.28 | 11.16 | 11.24 | 570,005 | +0.07(+0.66%) |
Jan 18, 2023 | 11.46 | 11.50 | 11.16 | 11.16 | 582,104 | -0.28(-2.48%) |
Jan 17, 2023 | 11.44 | 11.54 | 11.36 | 11.45 | 776,721 | +0.03(+0.24%) |
Jan 13, 2023 | 11.36 | 11.47 | 11.27 | 11.42 | 465,125 | -0.02(-0.16%) |
Jan 12, 2023 | 11.45 | 11.47 | 11.34 | 11.44 | 519,283 | +0.03(+0.24%) |
Jan 11, 2023 | 11.35 | 11.46 | 11.34 | 11.41 | 598,715 | +0.07(+0.65%) |
Jan 10, 2023 | 11.21 | 11.38 | 11.10 | 11.34 | 704,058 | +0.17(+1.56%) |
Jan 09, 2023 | 11.46 | 11.51 | 11.13 | 11.16 | 826,686 | -0.27(-2.40%) |
Jan 06, 2023 | 11.36 | 11.52 | 11.36 | 11.44 | 564,131 | +0.17(+1.55%) |
Jan 05, 2023 | 11.22 | 11.28 | 11.17 | 11.26 | 562,911 | +0.01(+0.08%) |
Jan 04, 2023 | 11.27 | 11.48 | 11.20 | 11.25 | 681,654 | +0.05(+0.41%) |
Jan 03, 2023 | 10.92 | 11.42 | 10.91 | 11.21 | 1,558,840 | +0.34(+3.12%) |
Dec 30, 2022 | 10.84 | 10.95 | 10.77 | 10.87 | 1,392,798 | +0.00(+0.00%) |
Dec 29, 2022 | 10.83 | 10.95 | 10.78 | 10.87 | 824,272 | +0.14(+1.28%) |
Dec 28, 2022 | 10.85 | 10.88 | 10.70 | 10.73 | 751,787 | -0.08(-0.76%) |
Dec 27, 2022 | 10.69 | 10.87 | 10.63 | 10.81 | 713,960 | +0.20(+1.90%) |
Dec 23, 2022 | 10.48 | 10.71 | 10.46 | 10.61 | 886,163 | +0.16(+1.49%) |
Dec 22, 2022 | 10.69 | 10.77 | 10.38 | 10.46 | 1,003,671 | -0.29(-2.73%) |
Dec 21, 2022 | 10.48 | 10.85 | 10.33 | 10.75 | 2,032,622 | +0.36(+3.44%) |
Dec 20, 2022 | 10.47 | 10.49 | 10.27 | 10.39 | 1,625,624 | -0.04(-0.35%) |
Dec 19, 2022 | 10.41 | 10.62 | 10.39 | 10.43 | 879,398 | +0.00(+0.00%) |
Dec 16, 2022 | 10.26 | 10.61 | 10.25 | 10.43 | 4,530,081 | +0.09(+0.89%) |
Dec 15, 2022 | 10.38 | 10.41 | 10.17 | 10.34 | 848,824 | -0.13(-1.23%) |
Dec 14, 2022 | 10.38 | 10.58 | 10.36 | 10.47 | 793,143 | +0.08(+0.79%) |
Dec 13, 2022 | 10.53 | 10.61 | 10.31 | 10.38 | 2,625,295 | +0.05(+0.44%) |
Dec 12, 2022 | 10.30 | 10.40 | 10.21 | 10.34 | 700,649 | +0.03(+0.27%) |
Dec 09, 2022 | 10.08 | 10.32 | 10.06 | 10.31 | 890,600 | +0.23(+2.27%) |
Dec 08, 2022 | 9.935 | 10.09 | 9.852 | 10.08 | 816,400 | +0.19(+1.95%) |
Dec 07, 2022 | 10.08 | 10.09 | 9.889 | 9.889 | 544,679 | -0.14(-1.43%) |
Dec 06, 2022 | 10.12 | 10.22 | 9.988 | 10.03 | 638,774 | -0.09(-0.89%) |
Dec 05, 2022 | 10.18 | 10.19 | 10.06 | 10.12 | 650,731 | -0.13(-1.32%) |
Dec 02, 2022 | 10.03 | 10.28 | 9.961 | 10.26 | 573,538 | +0.21(+2.06%) |
Dec 01, 2022 | 9.988 | 10.12 | 9.988 | 10.05 | 608,523 | +0.06(+0.63%) |
Nov 30, 2022 | 9.907 | 9.997 | 9.691 | 9.988 | 792,014 | +0.07(+0.73%) |
Nov 29, 2022 | 9.745 | 9.916 | 9.709 | 9.916 | 753,605 | +0.12(+1.19%) |
Nov 28, 2022 | 9.736 | 9.817 | 9.736 | 9.799 | 528,117 | +0.00(+0.00%) |
Nov 25, 2022 | 9.853 | 9.893 | 9.763 | 9.799 | 253,196 | -0.04(-0.46%) |
Nov 23, 2022 | 9.826 | 9.889 | 9.767 | 9.844 | 516,767 | +0.01(+0.09%) |
Nov 22, 2022 | 9.781 | 9.880 | 9.718 | 9.835 | 729,268 | +0.16(+1.67%) |
Nov 21, 2022 | 9.988 | 10.04 | 9.610 | 9.673 | 969,404 | -0.31(-3.15%) |
Nov 18, 2022 | 9.880 | 10.01 | 9.709 | 9.988 | 1,453,936 | +0.26(+2.68%) |
Nov 17, 2022 | 9.637 | 9.754 | 9.601 | 9.727 | 1,038,252 | -0.01(-0.09%) |
Nov 16, 2022 | 9.655 | 9.898 | 9.601 | 9.736 | 1,194,619 | +0.13(+1.31%) |
Nov 15, 2022 | 9.709 | 9.817 | 9.552 | 9.610 | 824,250 | -0.04(-0.37%) |
Nov 14, 2022 | 9.403 | 10.18 | 9.403 | 9.646 | 1,411,202 | +0.19(+2.00%) |
Nov 11, 2022 | 9.565 | 9.637 | 9.273 | 9.457 | 801,766 | -0.18(-1.87%) |
Nov 10, 2022 | 9.502 | 9.646 | 9.403 | 9.637 | 838,189 | +0.42(+4.59%) |
Nov 09, 2022 | 9.511 | 9.556 | 9.196 | 9.214 | 1,071,274 | -0.38(-3.94%) |
Nov 08, 2022 | 9.844 | 9.844 | 9.507 | 9.592 | 834,734 | -0.22(-2.29%) |
Nov 07, 2022 | 9.538 | 9.826 | 9.484 | 9.817 | 729,177 | +0.37(+3.90%) |
Nov 04, 2022 | 9.367 | 9.516 | 9.295 | 9.448 | 771,004 | +0.14(+1.55%) |
Nov 03, 2022 | 9.097 | 9.345 | 9.034 | 9.304 | 704,264 | +0.09(+0.98%) |
Nov 02, 2022 | 9.484 | 9.565 | 9.174 | 9.214 | 1,139,568 | -0.31(-3.31%) |