Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.54 | 12.66 | 12.49 | 12.66 | 2,663,163 | +0.09(+0.68%) |
Jan 30, 2023 | 12.66 | 12.75 | 12.57 | 12.58 | 2,608,280 | -0.13(-1.04%) |
Jan 27, 2023 | 12.64 | 12.73 | 12.58 | 12.71 | 2,778,716 | +0.11(+0.90%) |
Jan 26, 2023 | 12.46 | 12.59 | 12.39 | 12.59 | 3,741,623 | +0.23(+1.84%) |
Jan 25, 2023 | 12.21 | 12.38 | 12.18 | 12.37 | 2,918,300 | +0.04(+0.31%) |
Jan 24, 2023 | 12.23 | 12.37 | 12.19 | 12.33 | 2,616,322 | +0.04(+0.31%) |
Jan 23, 2023 | 12.26 | 12.34 | 12.23 | 12.29 | 3,901,032 | -0.05(-0.38%) |
Jan 20, 2023 | 12.16 | 12.34 | 12.13 | 12.34 | 2,984,168 | +0.23(+1.88%) |
Jan 19, 2023 | 12.08 | 12.13 | 11.97 | 12.11 | 3,836,146 | -0.05(-0.39%) |
Jan 18, 2023 | 12.35 | 12.36 | 12.13 | 12.16 | 3,452,910 | -0.06(-0.46%) |
Jan 17, 2023 | 12.26 | 12.37 | 12.15 | 12.22 | 3,145,854 | +0.17(+1.41%) |
Jan 13, 2023 | 11.83 | 12.07 | 11.82 | 12.05 | 3,178,273 | -0.09(-0.70%) |
Jan 12, 2023 | 12.05 | 12.13 | 11.96 | 12.13 | 3,645,935 | +0.14(+1.18%) |
Jan 11, 2023 | 11.95 | 12.00 | 11.89 | 11.99 | 2,563,045 | +0.04(+0.32%) |
Jan 10, 2023 | 11.77 | 11.97 | 11.71 | 11.95 | 7,635,502 | +0.18(+1.53%) |
Jan 09, 2023 | 11.86 | 11.97 | 11.76 | 11.77 | 5,943,483 | +0.00(+0.00%) |
Jan 06, 2023 | 11.50 | 11.77 | 11.44 | 11.77 | 3,466,272 | +0.28(+2.47%) |
Jan 05, 2023 | 11.51 | 11.53 | 11.40 | 11.49 | 4,986,439 | -0.32(-2.73%) |
Jan 04, 2023 | 11.61 | 11.87 | 11.58 | 11.81 | 9,206,717 | +0.73(+6.58%) |
Jan 03, 2023 | 11.08 | 11.15 | 10.98 | 11.08 | 5,180,442 | +0.18(+1.65%) |
Dec 30, 2022 | 10.71 | 11.00 | 10.67 | 10.90 | 4,075,947 | +0.09(+0.79%) |
Dec 29, 2022 | 10.75 | 10.82 | 10.72 | 10.82 | 2,447,177 | +0.18(+1.69%) |
Dec 28, 2022 | 10.75 | 10.77 | 10.63 | 10.64 | 2,643,644 | -0.15(-1.40%) |
Dec 27, 2022 | 10.77 | 10.82 | 10.74 | 10.79 | 2,428,562 | +0.02(+0.18%) |
Dec 23, 2022 | 10.66 | 10.78 | 10.65 | 10.77 | 2,963,067 | +0.10(+0.98%) |
Dec 22, 2022 | 10.78 | 10.80 | 10.52 | 10.66 | 3,941,915 | -0.07(-0.62%) |
Dec 21, 2022 | 10.69 | 10.77 | 10.66 | 10.73 | 3,599,742 | +0.16(+1.52%) |
Dec 20, 2022 | 10.46 | 10.58 | 10.44 | 10.57 | 7,477,397 | +0.62(+6.18%) |
Dec 19, 2022 | 9.964 | 10.03 | 9.907 | 9.954 | 2,690,555 | +0.03(+0.29%) |
Dec 16, 2022 | 9.907 | 10.01 | 9.793 | 9.926 | 6,143,029 | +0.21(+2.14%) |
Dec 15, 2022 | 9.954 | 9.983 | 9.680 | 9.718 | 4,762,047 | -0.38(-3.75%) |
Dec 14, 2022 | 10.21 | 10.23 | 10.05 | 10.10 | 4,670,703 | -0.23(-2.20%) |
Dec 13, 2022 | 10.34 | 10.37 | 10.25 | 10.32 | 4,663,879 | +0.28(+2.83%) |
Dec 12, 2022 | 9.992 | 10.05 | 9.926 | 10.04 | 2,796,090 | -0.05(-0.47%) |
Dec 09, 2022 | 10.01 | 10.14 | 10.01 | 10.09 | 3,309,441 | +0.09(+0.85%) |
Dec 08, 2022 | 9.983 | 10.05 | 9.954 | 10.00 | 3,099,535 | +0.12(+1.25%) |
Dec 07, 2022 | 9.964 | 10.00 | 9.860 | 9.879 | 3,896,421 | -0.02(-0.19%) |
Dec 06, 2022 | 10.07 | 10.09 | 9.846 | 9.898 | 4,000,853 | -0.13(-1.32%) |
Dec 05, 2022 | 10.17 | 10.24 | 10.01 | 10.03 | 4,210,376 | +0.05(+0.47%) |
Dec 02, 2022 | 9.898 | 9.997 | 9.879 | 9.983 | 3,585,512 | +0.12(+1.25%) |
Dec 01, 2022 | 10.03 | 10.06 | 9.789 | 9.860 | 3,670,379 | -0.20(-1.98%) |
Nov 30, 2022 | 9.983 | 10.07 | 9.784 | 10.06 | 5,490,272 | +0.05(+0.47%) |
Nov 29, 2022 | 9.964 | 10.09 | 9.964 | 10.01 | 2,659,636 | +0.04(+0.38%) |
Nov 28, 2022 | 10.18 | 10.21 | 9.954 | 9.973 | 3,052,263 | -0.26(-2.50%) |
Nov 25, 2022 | 10.15 | 10.24 | 10.14 | 10.23 | 2,467,636 | +0.15(+1.50%) |
Nov 23, 2022 | 9.964 | 10.09 | 9.964 | 10.08 | 3,403,724 | +0.16(+1.62%) |
Nov 22, 2022 | 9.888 | 9.959 | 9.860 | 9.916 | 2,677,585 | +0.04(+0.38%) |
Nov 21, 2022 | 9.879 | 9.973 | 9.841 | 9.879 | 3,564,772 | -0.06(-0.57%) |
Nov 18, 2022 | 9.954 | 10.01 | 9.902 | 9.935 | 5,464,351 | -0.02(-0.19%) |
Nov 17, 2022 | 9.775 | 9.954 | 9.765 | 9.954 | 3,553,796 | -0.01(-0.10%) |
Nov 16, 2022 | 10.00 | 10.02 | 9.907 | 9.964 | 3,846,252 | -0.02(-0.19%) |
Nov 15, 2022 | 10.23 | 10.23 | 9.817 | 9.983 | 11,493,245 | +0.08(+0.76%) |
Nov 14, 2022 | 9.973 | 10.03 | 9.898 | 9.907 | 3,270,183 | -0.14(-1.41%) |
Nov 11, 2022 | 9.935 | 10.09 | 9.860 | 10.05 | 6,340,881 | +0.42(+4.32%) |
Nov 10, 2022 | 9.491 | 9.642 | 9.415 | 9.633 | 5,663,612 | +0.51(+5.60%) |
Nov 09, 2022 | 9.141 | 9.232 | 9.103 | 9.122 | 5,413,137 | -0.24(-2.53%) |
Nov 08, 2022 | 9.292 | 9.413 | 9.264 | 9.358 | 4,488,469 | +0.09(+0.92%) |
Nov 07, 2022 | 9.197 | 9.311 | 9.197 | 9.273 | 3,955,832 | +0.08(+0.82%) |
Nov 04, 2022 | 9.141 | 9.249 | 9.060 | 9.197 | 5,589,364 | +0.29(+3.29%) |
Nov 03, 2022 | 8.866 | 8.937 | 8.847 | 8.904 | 4,123,952 | -0.14(-1.57%) |
Nov 02, 2022 | 9.160 | 9.027 | 9.046 | 5,892,752 | -0.05(-0.52%) |