Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.61 | 11.68 | 11.59 | 11.68 | 7,886,582 | +0.10(+0.88%) |
Jan 30, 2023 | 11.53 | 11.62 | 11.50 | 11.58 | 7,253,110 | +0.04(+0.32%) |
Jan 27, 2023 | 11.56 | 11.59 | 11.53 | 11.54 | 3,729,225 | -0.01(-0.08%) |
Jan 26, 2023 | 11.56 | 11.58 | 11.49 | 11.55 | 4,669,692 | +0.06(+0.48%) |
Jan 25, 2023 | 11.42 | 11.52 | 11.42 | 11.50 | 3,844,002 | +0.04(+0.32%) |
Jan 24, 2023 | 11.49 | 11.53 | 11.45 | 11.46 | 4,361,731 | -0.03(-0.24%) |
Jan 23, 2023 | 11.41 | 11.51 | 11.40 | 11.49 | 8,755,804 | +0.09(+0.82%) |
Jan 20, 2023 | 11.40 | 11.42 | 11.33 | 11.40 | 9,712,161 | +0.00(+0.00%) |
Jan 19, 2023 | 11.34 | 11.41 | 11.30 | 11.40 | 10,459,810 | +0.04(+0.32%) |
Jan 18, 2023 | 11.44 | 11.50 | 11.31 | 11.36 | 13,970,181 | +0.03(+0.24%) |
Jan 17, 2023 | 11.24 | 11.35 | 11.20 | 11.33 | 11,051,420 | +0.13(+1.15%) |
Jan 13, 2023 | 11.17 | 11.25 | 11.14 | 11.20 | 6,989,631 | +0.02(+0.16%) |
Jan 12, 2023 | 11.14 | 11.22 | 11.08 | 11.18 | 13,289,717 | +0.08(+0.74%) |
Jan 11, 2023 | 11.04 | 11.11 | 11.03 | 11.10 | 5,233,467 | +0.09(+0.83%) |
Jan 10, 2023 | 10.96 | 11.03 | 10.94 | 11.01 | 5,322,169 | +0.02(+0.17%) |
Jan 09, 2023 | 10.98 | 11.06 | 10.95 | 10.99 | 11,734,076 | +0.03(+0.25%) |
Jan 06, 2023 | 10.84 | 10.98 | 10.83 | 10.96 | 10,666,361 | +0.18(+1.71%) |
Jan 05, 2023 | 10.62 | 10.83 | 10.59 | 10.78 | 8,276,284 | +0.12(+1.12%) |
Jan 04, 2023 | 10.48 | 10.68 | 10.46 | 10.66 | 5,889,081 | +0.24(+2.29%) |
Jan 03, 2023 | 10.39 | 10.47 | 10.37 | 10.42 | 8,253,291 | +0.15(+1.43%) |
Dec 30, 2022 | 10.26 | 10.37 | 10.24 | 10.27 | 5,863,626 | -0.01(-0.09%) |
Dec 29, 2022 | 10.30 | 10.38 | 10.27 | 10.28 | 9,154,698 | -0.01(-0.09%) |
Dec 28, 2022 | 10.40 | 10.44 | 10.29 | 10.29 | 9,201,488 | -0.11(-1.06%) |
Dec 27, 2022 | 10.44 | 10.50 | 10.36 | 10.40 | 9,694,497 | -0.08(-0.79%) |
Dec 23, 2022 | 10.56 | 10.58 | 10.47 | 10.49 | 8,117,997 | -0.05(-0.44%) |
Dec 22, 2022 | 10.61 | 10.64 | 10.49 | 10.53 | 8,910,091 | -0.15(-1.38%) |
Dec 21, 2022 | 10.65 | 10.72 | 10.65 | 10.68 | 7,818,382 | +0.00(+0.00%) |
Dec 20, 2022 | 10.67 | 10.73 | 10.64 | 10.68 | 5,851,583 | -0.05(-0.43%) |
Dec 19, 2022 | 10.72 | 10.74 | 10.69 | 10.72 | 5,390,363 | -0.03(-0.25%) |
Dec 16, 2022 | 10.60 | 10.76 | 10.60 | 10.75 | 8,215,739 | +0.04(+0.34%) |
Dec 15, 2022 | 10.71 | 10.75 | 10.68 | 10.71 | 6,412,557 | -0.05(-0.51%) |
Dec 14, 2022 | 10.79 | 10.83 | 10.71 | 10.77 | 9,199,103 | -0.01(-0.08%) |
Dec 13, 2022 | 10.80 | 10.84 | 10.75 | 10.78 | 7,444,750 | +0.13(+1.20%) |
Dec 12, 2022 | 10.71 | 10.71 | 10.60 | 10.65 | 6,993,793 | -0.03(-0.26%) |
Dec 09, 2022 | 10.72 | 10.78 | 10.66 | 10.68 | 7,345,934 | -0.09(-0.85%) |
Dec 08, 2022 | 10.81 | 10.89 | 10.76 | 10.77 | 5,811,010 | -0.07(-0.67%) |
Dec 07, 2022 | 10.81 | 10.89 | 10.80 | 10.84 | 5,736,312 | +0.03(+0.25%) |
Dec 06, 2022 | 10.90 | 10.91 | 10.77 | 10.81 | 5,790,542 | -0.05(-0.42%) |
Dec 05, 2022 | 11.01 | 11.01 | 10.86 | 10.86 | 6,610,024 | -0.17(-1.57%) |
Dec 02, 2022 | 10.89 | 11.04 | 10.89 | 11.03 | 6,329,411 | +0.05(+0.50%) |
Dec 01, 2022 | 10.86 | 10.99 | 10.84 | 10.98 | 6,366,683 | +0.16(+1.52%) |
Nov 30, 2022 | 10.62 | 10.82 | 10.61 | 10.81 | 4,833,600 | +0.19(+1.81%) |
Nov 29, 2022 | 10.75 | 10.78 | 10.61 | 10.62 | 9,046,946 | -0.16(-1.52%) |
Nov 28, 2022 | 10.83 | 10.85 | 10.77 | 10.79 | 5,115,974 | -0.05(-0.42%) |
Nov 25, 2022 | 10.83 | 10.84 | 10.78 | 10.83 | 2,530,855 | +0.02(+0.17%) |
Nov 23, 2022 | 10.71 | 10.83 | 10.71 | 10.81 | 5,278,497 | +0.08(+0.77%) |
Nov 22, 2022 | 10.73 | 10.76 | 10.71 | 10.73 | 3,918,892 | +0.03(+0.26%) |
Nov 21, 2022 | 10.74 | 10.76 | 10.68 | 10.71 | 4,897,519 | -0.02(-0.16%) |
Nov 18, 2022 | 10.80 | 10.80 | 10.69 | 10.72 | 4,113,957 | -0.03(-0.25%) |
Nov 17, 2022 | 10.70 | 10.76 | 10.69 | 10.75 | 7,218,220 | -0.04(-0.34%) |
Nov 16, 2022 | 10.81 | 10.83 | 10.77 | 10.79 | 3,538,023 | -0.02(-0.17%) |
Nov 15, 2022 | 10.70 | 10.81 | 10.69 | 10.80 | 6,572,920 | +0.19(+1.80%) |
Nov 14, 2022 | 10.74 | 10.77 | 10.57 | 10.61 | 5,380,510 | -0.14(-1.27%) |
Nov 11, 2022 | 10.68 | 10.81 | 10.63 | 10.75 | 5,539,877 | +0.07(+0.68%) |
Nov 10, 2022 | 10.33 | 10.70 | 10.33 | 10.68 | 7,019,282 | +0.51(+5.01%) |
Nov 09, 2022 | 10.26 | 10.26 | 10.08 | 10.17 | 28,051,078 | -0.11(-1.06%) |
Nov 08, 2022 | 10.10 | 10.28 | 10.09 | 10.28 | 6,678,581 | +0.18(+1.80%) |
Nov 07, 2022 | 10.06 | 10.10 | 10.01 | 10.10 | 5,686,745 | +0.06(+0.64%) |
Nov 04, 2022 | 10.12 | 10.14 | 10.02 | 10.03 | 4,454,790 | -0.05(-0.54%) |
Nov 03, 2022 | 10.10 | 10.12 | 10.06 | 10.09 | 4,476,088 | -0.06(-0.63%) |
Nov 02, 2022 | 10.13 | 10.27 | 10.09 | 10.15 | 6,776,299 | +0.01(+0.09%) |