Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.42 | 11.50 | 11.23 | 11.33 | 88,803 | +0.10(+0.93%) |
Jan 30, 2023 | 10.98 | 11.42 | 10.98 | 11.23 | 51,678 | -0.05(-0.42%) |
Jan 27, 2023 | 11.52 | 11.53 | 11.14 | 11.28 | 70,186 | -0.21(-1.82%) |
Jan 26, 2023 | 11.78 | 11.80 | 11.45 | 11.49 | 60,507 | -0.32(-2.73%) |
Jan 25, 2023 | 12.03 | 12.08 | 11.76 | 11.81 | 42,628 | -0.36(-2.96%) |
Jan 24, 2023 | 12.14 | 12.33 | 12.12 | 12.17 | 99,189 | -0.05(-0.39%) |
Jan 23, 2023 | 12.21 | 12.29 | 12.07 | 12.22 | 93,391 | -0.04(-0.31%) |
Jan 20, 2023 | 11.98 | 12.28 | 11.85 | 12.25 | 77,886 | +0.31(+2.56%) |
Jan 19, 2023 | 11.93 | 11.98 | 11.46 | 11.95 | 133,441 | +0.01(+0.08%) |
Jan 18, 2023 | 11.99 | 12.13 | 11.85 | 11.94 | 99,410 | -0.19(-1.55%) |
Jan 17, 2023 | 12.02 | 12.14 | 11.99 | 12.13 | 82,531 | +0.12(+1.01%) |
Jan 13, 2023 | 11.90 | 12.10 | 11.90 | 12.00 | 194,613 | -0.06(-0.47%) |
Jan 12, 2023 | 11.71 | 12.14 | 11.57 | 12.06 | 130,250 | +0.38(+3.29%) |
Jan 11, 2023 | 11.53 | 11.83 | 11.50 | 11.68 | 194,157 | +0.17(+1.47%) |
Jan 10, 2023 | 11.38 | 11.80 | 11.25 | 11.51 | 122,693 | +0.17(+1.49%) |
Jan 09, 2023 | 11.34 | 11.54 | 11.14 | 11.34 | 133,452 | -0.05(-0.41%) |
Jan 06, 2023 | 11.21 | 11.41 | 10.92 | 11.39 | 73,100 | +0.23(+2.10%) |
Jan 05, 2023 | 11.19 | 11.33 | 11.02 | 11.15 | 80,152 | -0.03(-0.25%) |
Jan 04, 2023 | 11.11 | 11.23 | 10.88 | 11.18 | 67,661 | +0.08(+0.68%) |
Jan 03, 2023 | 11.28 | 11.30 | 10.97 | 11.10 | 120,166 | -0.19(-1.66%) |
Dec 30, 2022 | 11.10 | 11.43 | 11.09 | 11.29 | 71,226 | +0.04(+0.33%) |
Dec 29, 2022 | 10.97 | 11.35 | 10.97 | 11.25 | 86,539 | +0.22(+1.95%) |
Dec 28, 2022 | 11.21 | 11.26 | 10.97 | 11.04 | 67,480 | -0.24(-2.16%) |
Dec 27, 2022 | 11.23 | 11.34 | 11.08 | 11.28 | 47,312 | +0.06(+0.50%) |
Dec 23, 2022 | 10.82 | 11.31 | 10.82 | 11.23 | 53,112 | +0.29(+2.66%) |
Dec 22, 2022 | 10.80 | 11.00 | 10.78 | 10.94 | 70,786 | +0.09(+0.86%) |
Dec 21, 2022 | 10.68 | 11.10 | 10.68 | 10.84 | 66,998 | +0.22(+2.12%) |
Dec 20, 2022 | 10.54 | 10.77 | 10.46 | 10.62 | 112,012 | +0.06(+0.53%) |
Dec 19, 2022 | 10.54 | 11.01 | 10.50 | 10.56 | 145,345 | -0.24(-2.25%) |
Dec 16, 2022 | 10.95 | 11.33 | 10.59 | 10.80 | 1,968,383 | +0.01(+0.09%) |
Dec 15, 2022 | 11.04 | 11.42 | 10.74 | 10.80 | 290,217 | -0.39(-3.52%) |
Dec 14, 2022 | 10.76 | 11.22 | 10.65 | 11.19 | 258,141 | +0.32(+2.93%) |
Dec 13, 2022 | 10.24 | 10.97 | 9.868 | 10.87 | 720,764 | +0.63(+6.13%) |
Dec 12, 2022 | 8.968 | 10.41 | 8.902 | 10.24 | 289,673 | +1.26(+13.97%) |
Dec 09, 2022 | 8.050 | 9.437 | 7.984 | 8.987 | 243,806 | +1.01(+12.69%) |
Dec 08, 2022 | 8.012 | 8.163 | 7.975 | 7.975 | 48,293 | -0.07(-0.82%) |
Dec 07, 2022 | 8.012 | 8.125 | 7.965 | 8.040 | 19,266 | -0.01(-0.12%) |
Dec 06, 2022 | 8.153 | 8.153 | 8.040 | 8.050 | 39,602 | -0.11(-1.38%) |
Dec 05, 2022 | 8.200 | 8.200 | 8.083 | 8.162 | 33,723 | -0.04(-0.46%) |
Dec 02, 2022 | 8.172 | 8.247 | 8.087 | 8.200 | 50,325 | +0.03(+0.34%) |
Dec 01, 2022 | 8.200 | 8.200 | 8.076 | 8.172 | 38,650 | -0.01(-0.11%) |
Nov 30, 2022 | 8.162 | 8.181 | 8.012 | 8.181 | 83,707 | +0.08(+1.04%) |
Nov 29, 2022 | 8.256 | 8.256 | 8.068 | 8.097 | 37,324 | -0.15(-1.82%) |
Nov 28, 2022 | 8.134 | 8.284 | 8.125 | 8.247 | 38,920 | +0.00(+0.00%) |
Nov 25, 2022 | 8.237 | 8.253 | 8.162 | 8.247 | 12,622 | +0.00(+0.00%) |
Nov 23, 2022 | 8.078 | 8.265 | 8.078 | 8.247 | 17,623 | +0.16(+1.97%) |
Nov 22, 2022 | 8.228 | 8.237 | 7.994 | 8.087 | 35,131 | -0.16(-1.93%) |
Nov 21, 2022 | 8.106 | 8.378 | 8.068 | 8.247 | 35,365 | +0.05(+0.57%) |
Nov 18, 2022 | 8.031 | 8.247 | 7.919 | 8.200 | 80,625 | +0.13(+1.63%) |
Nov 17, 2022 | 8.022 | 8.143 | 8.012 | 8.068 | 22,105 | +0.00(+0.00%) |
Nov 16, 2022 | 8.209 | 8.209 | 8.059 | 8.068 | 23,370 | -0.04(-0.46%) |
Nov 15, 2022 | 8.106 | 8.190 | 8.089 | 8.106 | 21,716 | +0.02(+0.23%) |
Nov 14, 2022 | 8.003 | 8.303 | 8.003 | 8.087 | 39,803 | -0.05(-0.58%) |
Nov 11, 2022 | 8.003 | 8.162 | 7.987 | 8.134 | 36,728 | +0.12(+1.52%) |
Nov 10, 2022 | 8.143 | 8.293 | 7.965 | 8.012 | 72,782 | -0.05(-0.58%) |
Nov 09, 2022 | 7.965 | 8.218 | 7.965 | 8.059 | 42,996 | +0.07(+0.82%) |
Nov 08, 2022 | 8.134 | 8.321 | 7.965 | 7.994 | 97,969 | -0.07(-0.81%) |
Nov 07, 2022 | 7.965 | 8.060 | 7.933 | 8.059 | 42,429 | +0.09(+1.18%) |
Nov 04, 2022 | 8.106 | 8.257 | 7.834 | 7.965 | 93,871 | -0.03(-0.35%) |
Nov 03, 2022 | 7.965 | 8.078 | 7.951 | 7.994 | 42,919 | +0.03(+0.35%) |
Nov 02, 2022 | 8.425 | 8.425 | 7.965 | 7.965 | 40,699 | -0.45(-5.35%) |