Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.78 | 12.44 | 11.78 | 12.05 | 552,301 | +0.34(+2.90%) |
Jan 30, 2023 | 11.79 | 11.84 | 11.57 | 11.71 | 418,422 | -0.22(-1.84%) |
Jan 27, 2023 | 11.62 | 12.06 | 11.62 | 11.93 | 381,111 | +0.29(+2.49%) |
Jan 26, 2023 | 11.67 | 11.88 | 11.43 | 11.64 | 529,273 | +0.11(+0.95%) |
Jan 25, 2023 | 11.10 | 11.56 | 10.88 | 11.53 | 645,056 | +0.29(+2.58%) |
Jan 24, 2023 | 10.82 | 11.28 | 10.70 | 11.24 | 485,582 | +0.29(+2.65%) |
Jan 23, 2023 | 10.95 | 11.31 | 10.81 | 10.95 | 1,102,809 | -0.06(-0.54%) |
Jan 20, 2023 | 11.13 | 11.16 | 10.84 | 11.01 | 1,375,509 | +0.00(+0.00%) |
Jan 19, 2023 | 11.75 | 11.75 | 10.74 | 11.01 | 768,907 | -0.80(-6.77%) |
Jan 18, 2023 | 11.71 | 12.36 | 11.69 | 11.81 | 621,547 | +0.08(+0.68%) |
Jan 17, 2023 | 10.88 | 11.99 | 10.88 | 11.73 | 922,338 | +0.74(+6.73%) |
Jan 13, 2023 | 11.08 | 11.08 | 10.65 | 10.99 | 438,212 | -0.17(-1.52%) |
Jan 12, 2023 | 10.86 | 11.18 | 10.43 | 11.16 | 675,184 | +0.38(+3.53%) |
Jan 11, 2023 | 10.72 | 10.87 | 10.29 | 10.78 | 720,870 | -0.02(-0.19%) |
Jan 10, 2023 | 10.77 | 11.29 | 10.69 | 10.80 | 757,749 | +0.23(+2.18%) |
Jan 09, 2023 | 10.96 | 10.96 | 10.46 | 10.57 | 1,070,274 | -0.30(-2.76%) |
Jan 06, 2023 | 10.49 | 10.93 | 10.28 | 10.87 | 728,636 | +0.50(+4.82%) |
Jan 05, 2023 | 10.47 | 10.65 | 10.24 | 10.37 | 431,972 | -0.25(-2.35%) |
Jan 04, 2023 | 10.24 | 10.69 | 10.03 | 10.62 | 951,948 | +0.50(+4.94%) |
Jan 03, 2023 | 10.37 | 10.62 | 10.01 | 10.12 | 815,703 | -0.09(-0.88%) |
Dec 30, 2022 | 10.18 | 10.29 | 10.03 | 10.21 | 436,645 | -0.09(-0.87%) |
Dec 29, 2022 | 9.830 | 10.47 | 9.730 | 10.30 | 473,706 | +0.59(+6.08%) |
Dec 28, 2022 | 9.720 | 9.925 | 9.590 | 9.710 | 321,350 | -0.01(-0.10%) |
Dec 27, 2022 | 10.13 | 10.24 | 9.620 | 9.720 | 426,666 | -0.40(-3.95%) |
Dec 23, 2022 | 10.28 | 10.43 | 10.07 | 10.12 | 261,623 | -0.17(-1.65%) |
Dec 22, 2022 | 10.35 | 10.44 | 10.13 | 10.29 | 650,670 | -0.16(-1.53%) |
Dec 21, 2022 | 10.24 | 10.59 | 10.03 | 10.45 | 620,421 | +0.29(+2.85%) |
Dec 20, 2022 | 10.41 | 10.59 | 10.18 | 10.16 | 2,362,100 | -0.26(-2.50%) |
Dec 19, 2022 | 10.49 | 10.65 | 10.14 | 10.42 | 675,188 | -0.07(-0.67%) |
Dec 16, 2022 | 10.62 | 10.72 | 10.41 | 10.49 | 810,139 | -0.30(-2.78%) |
Dec 15, 2022 | 11.49 | 11.52 | 10.71 | 10.79 | 465,463 | -0.67(-5.85%) |
Dec 14, 2022 | 11.30 | 11.61 | 11.25 | 11.46 | 768,331 | +0.14(+1.24%) |
Dec 13, 2022 | 11.36 | 12.09 | 11.06 | 11.32 | 1,480,292 | -0.05(-0.44%) |
Dec 12, 2022 | 11.27 | 11.54 | 11.19 | 11.37 | 403,583 | +0.09(+0.80%) |
Dec 09, 2022 | 11.78 | 11.81 | 11.24 | 11.28 | 479,499 | -0.57(-4.81%) |
Dec 08, 2022 | 11.93 | 12.06 | 11.62 | 11.85 | 244,401 | -0.01(-0.08%) |
Dec 07, 2022 | 12.16 | 12.16 | 11.73 | 11.86 | 321,693 | -0.23(-1.90%) |
Dec 06, 2022 | 12.35 | 12.45 | 12.01 | 12.09 | 257,430 | -0.24(-1.95%) |
Dec 05, 2022 | 12.97 | 12.97 | 12.25 | 12.33 | 218,072 | -0.74(-5.66%) |
Dec 02, 2022 | 12.78 | 13.22 | 12.57 | 13.07 | 324,387 | +0.04(+0.31%) |
Dec 01, 2022 | 12.97 | 13.19 | 12.48 | 13.03 | 372,041 | +0.14(+1.09%) |
Nov 30, 2022 | 12.06 | 12.89 | 12.06 | 12.89 | 630,534 | +0.79(+6.57%) |
Nov 29, 2022 | 12.53 | 12.63 | 12.09 | 12.10 | 370,959 | -0.46(-3.70%) |
Nov 28, 2022 | 14.34 | 14.34 | 12.45 | 12.56 | 479,979 | -1.74(-12.17%) |
Nov 25, 2022 | 14.38 | 14.49 | 14.16 | 14.30 | 196,368 | -0.08(-0.56%) |
Nov 23, 2022 | 14.49 | 14.53 | 14.15 | 14.38 | 773,275 | -0.13(-0.90%) |
Nov 22, 2022 | 14.47 | 14.84 | 14.45 | 14.51 | 1,444,454 | -0.25(-1.69%) |
Nov 21, 2022 | 14.64 | 14.85 | 14.36 | 14.76 | 604,860 | +0.01(+0.07%) |
Nov 18, 2022 | 14.64 | 14.81 | 14.32 | 14.75 | 418,380 | +0.48(+3.36%) |
Nov 17, 2022 | 14.36 | 14.41 | 14.00 | 14.27 | 245,316 | -0.31(-2.13%) |
Nov 16, 2022 | 14.81 | 14.91 | 14.35 | 14.58 | 352,943 | -0.17(-1.15%) |
Nov 15, 2022 | 15.17 | 15.17 | 14.55 | 14.75 | 390,830 | +0.15(+1.03%) |
Nov 14, 2022 | 14.68 | 14.96 | 14.46 | 14.60 | 456,210 | -0.05(-0.34%) |
Nov 11, 2022 | 14.43 | 15.04 | 14.43 | 14.65 | 392,023 | +0.22(+1.52%) |
Nov 10, 2022 | 14.40 | 14.91 | 13.92 | 14.43 | 1,034,788 | +0.73(+5.33%) |
Nov 09, 2022 | 14.26 | 14.32 | 13.66 | 13.70 | 463,765 | -0.82(-5.65%) |
Nov 08, 2022 | 14.85 | 15.08 | 14.48 | 14.52 | 363,834 | -0.18(-1.22%) |
Nov 07, 2022 | 14.97 | 14.99 | 14.57 | 14.70 | 325,308 | -0.13(-0.88%) |
Nov 04, 2022 | 14.98 | 15.00 | 14.51 | 14.83 | 393,909 | +0.07(+0.47%) |
Nov 03, 2022 | 14.47 | 15.02 | 14.32 | 14.76 | 309,491 | +0.06(+0.41%) |
Nov 02, 2022 | 15.49 | 14.68 | 14.70 | 813,365 | -0.81(-5.22%) |