Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.70 | 11.81 | 11.59 | 11.81 | 14,768,604 | +0.16(+1.37%) |
Jan 30, 2023 | 11.88 | 11.89 | 11.61 | 11.65 | 38,783,628 | -0.23(-1.95%) |
Jan 27, 2023 | 12.02 | 12.07 | 11.80 | 11.88 | 18,147,880 | -0.12(-1.04%) |
Jan 26, 2023 | 11.98 | 12.03 | 11.67 | 12.00 | 27,135,208 | +0.31(+2.66%) |
Jan 25, 2023 | 11.59 | 11.71 | 11.43 | 11.69 | 12,445,781 | +0.07(+0.61%) |
Jan 24, 2023 | 11.55 | 12.15 | 11.42 | 11.62 | 11,847,949 | +0.05(+0.46%) |
Jan 23, 2023 | 11.51 | 11.62 | 11.43 | 11.57 | 19,700,296 | +0.22(+1.96%) |
Jan 20, 2023 | 11.35 | 11.38 | 11.22 | 11.35 | 11,460,172 | +0.14(+1.27%) |
Jan 19, 2023 | 11.11 | 11.23 | 11.04 | 11.20 | 12,777,592 | +0.08(+0.72%) |
Jan 18, 2023 | 11.35 | 11.46 | 11.11 | 11.12 | 15,566,079 | -0.10(-0.87%) |
Jan 17, 2023 | 11.28 | 11.43 | 11.21 | 11.22 | 16,530,391 | -0.04(-0.40%) |
Jan 13, 2023 | 11.24 | 11.27 | 11.17 | 11.27 | 6,565,251 | +0.03(+0.24%) |
Jan 12, 2023 | 11.22 | 11.35 | 11.14 | 11.24 | 11,677,383 | +0.10(+0.88%) |
Jan 11, 2023 | 11.10 | 11.19 | 11.06 | 11.14 | 9,730,382 | +0.12(+1.13%) |
Jan 10, 2023 | 11.01 | 11.03 | 10.88 | 11.02 | 9,824,497 | +0.07(+0.65%) |
Jan 09, 2023 | 10.95 | 11.05 | 10.89 | 10.95 | 13,880,259 | +0.14(+1.32%) |
Jan 06, 2023 | 10.67 | 10.84 | 10.65 | 10.80 | 12,755,292 | +0.20(+1.84%) |
Jan 05, 2023 | 10.34 | 10.63 | 10.34 | 10.61 | 13,766,104 | +0.24(+2.31%) |
Jan 04, 2023 | 10.31 | 10.51 | 10.27 | 10.37 | 14,461,379 | +0.04(+0.34%) |
Jan 03, 2023 | 10.58 | 10.61 | 10.23 | 10.33 | 14,094,618 | -0.22(-2.11%) |
Dec 30, 2022 | 10.45 | 10.58 | 10.40 | 10.55 | 8,147,304 | +0.01(+0.08%) |
Dec 29, 2022 | 10.36 | 10.61 | 10.33 | 10.55 | 9,678,078 | +0.17(+1.63%) |
Dec 28, 2022 | 10.49 | 10.54 | 10.36 | 10.38 | 11,210,076 | -0.20(-1.93%) |
Dec 27, 2022 | 10.58 | 10.61 | 10.50 | 10.58 | 13,724,071 | -0.05(-0.50%) |
Dec 23, 2022 | 10.49 | 10.67 | 10.42 | 10.63 | 20,162,266 | +0.13(+1.27%) |
Dec 22, 2022 | 10.55 | 10.56 | 10.24 | 10.50 | 19,738,020 | -0.12(-1.17%) |
Dec 21, 2022 | 10.47 | 10.65 | 10.40 | 10.63 | 21,092,302 | +0.24(+2.31%) |
Dec 20, 2022 | 10.24 | 10.44 | 10.15 | 10.39 | 18,365,660 | +0.11(+1.04%) |
Dec 19, 2022 | 10.43 | 10.45 | 10.20 | 10.28 | 16,933,550 | -0.09(-0.86%) |
Dec 16, 2022 | 10.23 | 10.38 | 10.11 | 10.37 | 22,595,542 | +0.00(+0.00%) |
Dec 15, 2022 | 10.39 | 10.43 | 10.18 | 10.37 | 16,603,922 | -0.12(-1.10%) |
Dec 14, 2022 | 10.60 | 10.62 | 10.39 | 10.48 | 16,249,882 | -0.11(-1.01%) |
Dec 13, 2022 | 10.56 | 10.63 | 10.36 | 10.59 | 18,751,452 | +0.19(+1.79%) |
Dec 12, 2022 | 10.20 | 10.43 | 10.14 | 10.40 | 18,517,890 | +0.25(+2.45%) |
Dec 09, 2022 | 10.43 | 10.45 | 10.14 | 10.15 | 22,093,768 | -0.25(-2.39%) |
Dec 08, 2022 | 10.71 | 10.77 | 10.38 | 10.40 | 18,964,514 | -0.19(-1.76%) |
Dec 07, 2022 | 10.59 | 10.70 | 10.50 | 10.59 | 13,066,088 | -0.03(-0.25%) |
Dec 06, 2022 | 10.84 | 10.92 | 10.56 | 10.62 | 17,125,838 | -0.21(-1.97%) |
Dec 05, 2022 | 11.18 | 11.22 | 10.81 | 10.83 | 16,253,416 | -0.31(-2.79%) |
Dec 02, 2022 | 10.97 | 11.14 | 10.96 | 11.14 | 11,287,707 | +0.08(+0.72%) |
Dec 01, 2022 | 11.15 | 11.22 | 11.03 | 11.06 | 12,316,204 | -0.09(-0.80%) |
Nov 30, 2022 | 11.11 | 11.15 | 10.98 | 11.15 | 19,200,398 | +0.12(+1.05%) |
Nov 29, 2022 | 10.87 | 11.06 | 10.86 | 11.03 | 14,059,542 | +0.23(+2.14%) |
Nov 28, 2022 | 10.83 | 10.95 | 10.79 | 10.80 | 12,572,277 | -0.19(-1.70%) |
Nov 25, 2022 | 11.03 | 11.09 | 10.98 | 10.99 | 4,525,856 | -0.06(-0.56%) |
Nov 23, 2022 | 10.97 | 11.08 | 10.96 | 11.05 | 9,836,712 | -0.05(-0.48%) |
Nov 22, 2022 | 10.83 | 11.11 | 10.83 | 11.11 | 18,335,684 | +0.29(+2.71%) |
Nov 21, 2022 | 10.79 | 10.82 | 10.54 | 10.81 | 18,715,396 | -0.01(-0.08%) |
Nov 18, 2022 | 10.62 | 10.83 | 10.53 | 10.82 | 15,599,758 | +0.20(+1.84%) |
Nov 17, 2022 | 10.64 | 10.70 | 10.59 | 10.63 | 14,318,958 | -0.14(-1.32%) |
Nov 16, 2022 | 10.71 | 10.77 | 10.56 | 10.77 | 15,622,470 | +0.06(+0.58%) |
Nov 15, 2022 | 10.78 | 10.88 | 10.63 | 10.71 | 21,248,270 | +0.01(+0.08%) |
Nov 14, 2022 | 10.85 | 11.03 | 10.68 | 10.70 | 14,062,840 | -0.15(-1.39%) |
Nov 11, 2022 | 11.03 | 11.08 | 10.75 | 10.85 | 19,075,200 | -0.11(-0.97%) |
Nov 10, 2022 | 10.85 | 11.03 | 10.79 | 10.95 | 15,019,095 | +0.31(+2.92%) |
Nov 09, 2022 | 10.85 | 10.87 | 10.57 | 10.64 | 15,384,619 | -0.27(-2.44%) |
Nov 08, 2022 | 11.05 | 11.05 | 10.87 | 10.91 | 16,749,092 | -0.11(-0.97%) |
Nov 07, 2022 | 11.00 | 11.05 | 10.90 | 11.02 | 14,468,099 | +0.08(+0.73%) |
Nov 04, 2022 | 10.98 | 11.04 | 10.71 | 10.94 | 20,198,700 | +0.10(+0.90%) |
Nov 03, 2022 | 10.68 | 11.01 | 10.66 | 10.84 | 26,584,448 | +0.08(+0.79%) |
Nov 02, 2022 | 11.08 | 11.08 | 10.71 | 10.75 | 36,850,768 | -0.34(-3.06%) |