Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.97 | 11.21 | 10.94 | 11.18 | 16,935,874 | +0.26(+2.38%) |
Jan 30, 2023 | 10.99 | 11.07 | 10.91 | 10.92 | 7,418,596 | -0.16(-1.42%) |
Jan 27, 2023 | 11.00 | 11.13 | 10.98 | 11.08 | 7,903,342 | +0.11(+1.01%) |
Jan 26, 2023 | 10.97 | 11.01 | 10.84 | 10.97 | 4,867,309 | +0.05(+0.42%) |
Jan 25, 2023 | 10.82 | 10.96 | 10.80 | 10.92 | 7,711,077 | +0.04(+0.34%) |
Jan 24, 2023 | 10.95 | 11.09 | 10.74 | 10.89 | 8,420,835 | -0.24(-2.17%) |
Jan 23, 2023 | 11.02 | 11.21 | 11.01 | 11.13 | 6,139,993 | +0.11(+1.01%) |
Jan 20, 2023 | 10.96 | 11.02 | 10.83 | 11.02 | 6,579,247 | +0.12(+1.11%) |
Jan 19, 2023 | 10.99 | 11.00 | 10.82 | 10.89 | 8,017,914 | -0.12(-1.09%) |
Jan 18, 2023 | 11.31 | 11.31 | 11.00 | 11.02 | 7,713,544 | -0.25(-2.22%) |
Jan 17, 2023 | 11.34 | 11.41 | 11.24 | 11.27 | 7,660,801 | +0.02(+0.17%) |
Jan 13, 2023 | 11.23 | 11.26 | 11.14 | 11.25 | 6,228,321 | -0.06(-0.57%) |
Jan 12, 2023 | 11.34 | 11.38 | 11.24 | 11.31 | 6,527,084 | +0.02(+0.16%) |
Jan 11, 2023 | 11.29 | 11.32 | 11.15 | 11.29 | 6,303,234 | +0.06(+0.49%) |
Jan 10, 2023 | 11.32 | 11.33 | 11.14 | 11.24 | 7,825,899 | -0.07(-0.66%) |
Jan 09, 2023 | 11.39 | 11.47 | 11.30 | 11.31 | 7,619,523 | +0.00(+0.00%) |
Jan 06, 2023 | 11.15 | 11.32 | 11.11 | 11.31 | 5,408,257 | +0.26(+2.35%) |
Jan 05, 2023 | 11.06 | 11.13 | 10.99 | 11.05 | 6,181,705 | -0.10(-0.91%) |
Jan 04, 2023 | 11.14 | 11.24 | 11.02 | 11.15 | 8,881,475 | +0.10(+0.92%) |
Jan 03, 2023 | 11.04 | 11.11 | 10.96 | 11.05 | 10,128,354 | +0.01(+0.08%) |
Dec 30, 2022 | 11.09 | 11.13 | 10.97 | 11.04 | 5,189,031 | -0.10(-0.92%) |
Dec 29, 2022 | 11.11 | 11.20 | 11.09 | 11.15 | 5,195,832 | +0.10(+0.92%) |
Dec 28, 2022 | 11.26 | 11.29 | 11.03 | 11.04 | 4,471,496 | -0.16(-1.41%) |
Dec 27, 2022 | 11.21 | 11.24 | 11.15 | 11.20 | 4,866,914 | +0.02(+0.17%) |
Dec 23, 2022 | 11.10 | 11.18 | 11.06 | 11.18 | 5,487,030 | +0.07(+0.67%) |
Dec 22, 2022 | 11.18 | 11.20 | 10.89 | 11.11 | 6,530,944 | -0.11(-0.99%) |
Dec 21, 2022 | 11.24 | 11.28 | 11.15 | 11.22 | 6,718,121 | +0.05(+0.41%) |
Dec 20, 2022 | 11.15 | 11.23 | 11.08 | 11.17 | 6,649,510 | +0.03(+0.25%) |
Dec 19, 2022 | 11.22 | 11.27 | 11.06 | 11.15 | 5,426,482 | -0.06(-0.50%) |
Dec 16, 2022 | 11.32 | 11.34 | 11.07 | 11.20 | 12,992,759 | -0.17(-1.47%) |
Dec 15, 2022 | 11.44 | 11.49 | 11.29 | 11.37 | 7,792,215 | -0.20(-1.76%) |
Dec 14, 2022 | 11.64 | 11.77 | 11.44 | 11.57 | 9,735,330 | -0.07(-0.64%) |
Dec 13, 2022 | 11.83 | 11.85 | 11.55 | 11.65 | 9,733,889 | +0.07(+0.64%) |
Dec 12, 2022 | 11.50 | 11.57 | 11.41 | 11.57 | 7,086,669 | +0.10(+0.89%) |
Dec 09, 2022 | 11.49 | 11.65 | 11.45 | 11.47 | 11,332,616 | -0.06(-0.48%) |
Dec 08, 2022 | 11.28 | 11.54 | 11.28 | 11.53 | 10,679,812 | +0.28(+2.47%) |
Dec 07, 2022 | 11.27 | 11.41 | 11.23 | 11.25 | 6,444,330 | -0.02(-0.17%) |
Dec 06, 2022 | 11.39 | 11.39 | 11.19 | 11.27 | 6,725,093 | -0.11(-0.98%) |
Dec 05, 2022 | 11.48 | 11.49 | 11.30 | 11.38 | 6,542,416 | -0.21(-1.84%) |
Dec 02, 2022 | 11.36 | 11.61 | 11.33 | 11.59 | 10,063,199 | +0.11(+0.97%) |
Dec 01, 2022 | 11.53 | 11.56 | 11.35 | 11.48 | 6,743,590 | +0.03(+0.24%) |
Nov 30, 2022 | 11.21 | 11.49 | 11.02 | 11.45 | 13,382,446 | +0.22(+1.98%) |
Nov 29, 2022 | 11.13 | 11.30 | 11.12 | 11.23 | 5,328,304 | +0.11(+1.00%) |
Nov 28, 2022 | 11.13 | 11.15 | 11.08 | 11.12 | 10,615,626 | -0.08(-0.75%) |
Nov 25, 2022 | 11.25 | 11.29 | 11.18 | 11.20 | 3,449,713 | +0.00(+0.00%) |
Nov 23, 2022 | 11.10 | 11.20 | 11.07 | 11.20 | 5,286,172 | +0.08(+0.75%) |
Nov 22, 2022 | 11.06 | 11.14 | 11.05 | 11.12 | 6,505,867 | +0.11(+1.03%) |
Nov 21, 2022 | 10.84 | 11.01 | 10.78 | 11.00 | 8,408,605 | +0.16(+1.44%) |
Nov 18, 2022 | 10.96 | 11.00 | 10.79 | 10.85 | 6,451,411 | +0.03(+0.25%) |
Nov 17, 2022 | 10.60 | 10.83 | 10.58 | 10.82 | 8,471,910 | +0.09(+0.86%) |
Nov 16, 2022 | 10.82 | 10.88 | 10.71 | 10.73 | 9,050,418 | -0.07(-0.68%) |
Nov 15, 2022 | 10.97 | 11.01 | 10.70 | 10.80 | 8,822,427 | -0.02(-0.17%) |
Nov 14, 2022 | 10.71 | 11.01 | 10.70 | 10.82 | 9,646,383 | +0.14(+1.29%) |
Nov 11, 2022 | 10.77 | 10.77 | 10.57 | 10.68 | 7,903,624 | +0.02(+0.17%) |
Nov 10, 2022 | 10.47 | 10.68 | 10.40 | 10.66 | 8,625,849 | +0.55(+5.45%) |
Nov 09, 2022 | 10.21 | 10.28 | 10.10 | 10.11 | 6,805,614 | -0.18(-1.78%) |
Nov 08, 2022 | 10.37 | 10.41 | 10.20 | 10.30 | 9,743,671 | +0.00(+0.00%) |
Nov 07, 2022 | 10.29 | 10.31 | 10.18 | 10.30 | 6,503,883 | +0.06(+0.54%) |
Nov 04, 2022 | 10.10 | 10.25 | 10.03 | 10.24 | 9,210,881 | +0.36(+3.62%) |
Nov 03, 2022 | 9.884 | 10.01 | 9.829 | 9.884 | 10,731,340 | -0.06(-0.65%) |
Nov 02, 2022 | 10.37 | 9.939 | 9.948 | 15,742,662 | -0.69(-6.47%) |