Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.08 | 11.28 | 10.72 | 11.09 | 3,977,949 | +0.02(+0.18%) |
Jan 30, 2023 | 11.51 | 11.56 | 10.67 | 11.07 | 5,629,698 | -0.71(-6.03%) |
Jan 27, 2023 | 11.76 | 12.09 | 11.48 | 11.78 | 5,789,432 | -0.21(-1.75%) |
Jan 26, 2023 | 11.87 | 12.02 | 11.15 | 11.99 | 5,340,555 | +0.35(+3.01%) |
Jan 25, 2023 | 10.45 | 11.71 | 10.34 | 11.64 | 16,224,322 | +0.80(+7.38%) |
Jan 24, 2023 | 11.13 | 11.52 | 10.68 | 10.84 | 2,364,928 | -0.49(-4.32%) |
Jan 23, 2023 | 11.30 | 11.65 | 10.94 | 11.33 | 3,347,710 | +0.04(+0.35%) |
Jan 20, 2023 | 11.11 | 11.49 | 10.82 | 11.29 | 3,913,041 | +0.00(+0.00%) |
Jan 19, 2023 | 11.68 | 11.80 | 10.80 | 11.29 | 4,242,686 | -0.64(-5.36%) |
Jan 18, 2023 | 12.19 | 12.54 | 11.71 | 11.93 | 4,360,974 | -0.09(-0.75%) |
Jan 17, 2023 | 10.91 | 12.12 | 10.87 | 12.02 | 4,455,714 | +1.06(+9.67%) |
Jan 13, 2023 | 10.70 | 11.17 | 10.63 | 10.96 | 3,268,417 | +0.06(+0.55%) |
Jan 12, 2023 | 9.980 | 10.91 | 9.370 | 10.90 | 5,270,339 | +1.02(+10.32%) |
Jan 11, 2023 | 9.840 | 10.12 | 9.440 | 9.880 | 3,432,442 | +0.11(+1.13%) |
Jan 10, 2023 | 9.410 | 10.40 | 9.325 | 9.770 | 4,513,408 | +0.31(+3.28%) |
Jan 09, 2023 | 9.180 | 9.575 | 8.690 | 9.460 | 5,294,756 | +1.06(+12.62%) |
Jan 06, 2023 | 8.590 | 8.810 | 8.155 | 8.400 | 3,780,025 | -0.13(-1.52%) |
Jan 05, 2023 | 8.230 | 8.570 | 8.060 | 8.530 | 3,876,712 | +0.26(+3.14%) |
Jan 04, 2023 | 8.190 | 8.370 | 7.770 | 8.270 | 4,753,849 | +0.33(+4.16%) |
Jan 03, 2023 | 8.310 | 8.600 | 7.830 | 7.940 | 3,286,752 | -0.24(-2.93%) |
Dec 30, 2022 | 8.090 | 8.240 | 7.730 | 8.180 | 4,609,207 | -0.11(-1.33%) |
Dec 29, 2022 | 7.950 | 8.480 | 7.710 | 8.290 | 4,340,128 | +0.51(+6.56%) |
Dec 28, 2022 | 7.970 | 8.195 | 7.780 | 7.780 | 2,506,749 | -0.24(-2.99%) |
Dec 27, 2022 | 8.410 | 8.555 | 7.980 | 8.020 | 2,892,669 | -0.47(-5.54%) |
Dec 23, 2022 | 9.030 | 9.030 | 8.435 | 8.490 | 2,608,592 | -0.55(-6.08%) |
Dec 22, 2022 | 8.980 | 9.050 | 8.520 | 9.040 | 2,580,056 | -0.15(-1.63%) |
Dec 21, 2022 | 9.030 | 9.598 | 8.860 | 9.190 | 2,800,383 | +0.24(+2.68%) |
Dec 20, 2022 | 8.550 | 9.230 | 8.340 | 8.950 | 3,119,424 | +0.27(+3.11%) |
Dec 19, 2022 | 9.560 | 9.600 | 8.495 | 8.680 | 4,074,134 | -0.90(-9.39%) |
Dec 16, 2022 | 8.780 | 9.800 | 8.780 | 9.580 | 6,254,248 | +0.52(+5.74%) |
Dec 15, 2022 | 9.150 | 9.390 | 8.935 | 9.060 | 3,098,084 | -0.37(-3.92%) |
Dec 14, 2022 | 9.520 | 9.769 | 9.275 | 9.430 | 3,183,145 | -0.09(-0.95%) |
Dec 13, 2022 | 10.44 | 10.53 | 9.230 | 9.520 | 3,960,363 | +0.01(+0.11%) |
Dec 12, 2022 | 9.110 | 9.570 | 8.920 | 9.510 | 5,018,868 | +0.39(+4.28%) |
Dec 09, 2022 | 9.840 | 9.910 | 9.120 | 9.120 | 3,559,022 | -0.83(-8.34%) |
Dec 08, 2022 | 9.400 | 9.980 | 9.060 | 9.950 | 3,381,992 | +0.65(+6.99%) |
Dec 07, 2022 | 9.060 | 9.425 | 8.930 | 9.300 | 2,297,044 | +0.20(+2.20%) |
Dec 06, 2022 | 10.08 | 10.22 | 8.920 | 9.100 | 4,154,754 | -0.93(-9.27%) |
Dec 05, 2022 | 10.51 | 10.58 | 9.950 | 10.03 | 2,986,313 | -0.63(-5.91%) |
Dec 02, 2022 | 10.71 | 10.75 | 10.28 | 10.66 | 2,645,838 | -0.42(-3.79%) |
Dec 01, 2022 | 10.73 | 11.29 | 10.49 | 11.08 | 3,754,971 | +0.33(+3.07%) |
Nov 30, 2022 | 9.460 | 10.78 | 9.460 | 10.75 | 5,225,682 | +1.30(+13.76%) |
Nov 29, 2022 | 9.760 | 9.820 | 9.410 | 9.450 | 2,596,148 | -0.27(-2.78%) |
Nov 28, 2022 | 9.900 | 10.23 | 9.605 | 9.720 | 2,578,584 | -0.39(-3.86%) |
Nov 25, 2022 | 10.16 | 10.24 | 9.950 | 10.11 | 1,161,987 | -0.24(-2.32%) |
Nov 23, 2022 | 10.65 | 10.73 | 10.02 | 10.35 | 3,123,881 | -0.27(-2.54%) |
Nov 22, 2022 | 10.43 | 10.67 | 10.16 | 10.62 | 3,024,961 | +0.22(+2.12%) |
Nov 21, 2022 | 10.55 | 10.74 | 10.17 | 10.40 | 2,763,485 | -0.21(-1.98%) |
Nov 18, 2022 | 10.99 | 11.15 | 10.20 | 10.61 | 4,139,659 | -0.02(-0.19%) |
Nov 17, 2022 | 10.42 | 10.82 | 10.05 | 10.63 | 4,119,616 | -0.33(-3.01%) |
Nov 16, 2022 | 10.93 | 11.40 | 10.55 | 10.96 | 5,518,769 | -0.24(-2.14%) |
Nov 15, 2022 | 11.06 | 12.37 | 10.94 | 11.20 | 8,394,632 | +1.07(+10.56%) |
Nov 14, 2022 | 10.20 | 10.49 | 9.630 | 10.13 | 6,518,415 | -0.17(-1.65%) |
Nov 11, 2022 | 9.850 | 10.86 | 9.715 | 10.30 | 6,640,197 | +0.28(+2.79%) |
Nov 10, 2022 | 9.160 | 10.58 | 9.160 | 10.02 | 10,622,437 | +1.68(+20.14%) |
Nov 09, 2022 | 8.820 | 9.600 | 8.250 | 8.340 | 10,073,890 | -0.69(-7.64%) |
Nov 08, 2022 | 8.080 | 9.230 | 7.890 | 9.030 | 9,865,787 | +0.61(+7.24%) |
Nov 07, 2022 | 8.270 | 8.645 | 7.960 | 8.420 | 5,288,736 | +0.17(+2.06%) |
Nov 04, 2022 | 8.090 | 8.295 | 7.650 | 8.250 | 5,088,953 | +0.33(+4.17%) |
Nov 03, 2022 | 7.990 | 8.470 | 7.760 | 7.920 | 4,859,753 | -0.16(-1.98%) |
Nov 02, 2022 | 8.780 | 9.376 | 8.070 | 8.080 | 7,293,471 | -0.73(-8.29%) |