Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.26 | 11.53 | 11.19 | 11.52 | 1,549,812 | +0.32(+2.86%) |
Jan 30, 2023 | 11.43 | 11.47 | 11.19 | 11.20 | 1,228,560 | -0.29(-2.52%) |
Jan 27, 2023 | 11.33 | 11.51 | 11.31 | 11.49 | 1,097,376 | +0.18(+1.59%) |
Jan 26, 2023 | 11.36 | 11.62 | 11.17 | 11.31 | 2,643,573 | +0.01(+0.09%) |
Jan 25, 2023 | 11.43 | 11.43 | 11.11 | 11.30 | 1,329,369 | -0.16(-1.40%) |
Jan 24, 2023 | 11.40 | 11.57 | 11.35 | 11.46 | 1,178,153 | +0.07(+0.61%) |
Jan 23, 2023 | 11.45 | 11.52 | 11.27 | 11.39 | 1,352,128 | -0.02(-0.18%) |
Jan 20, 2023 | 11.34 | 11.43 | 11.20 | 11.41 | 1,355,604 | +0.13(+1.15%) |
Jan 19, 2023 | 11.39 | 11.48 | 11.27 | 11.28 | 2,879,099 | -0.09(-0.79%) |
Jan 18, 2023 | 11.41 | 11.57 | 11.30 | 11.37 | 4,702,756 | -0.05(-0.44%) |
Jan 17, 2023 | 11.59 | 11.64 | 11.35 | 11.42 | 1,478,098 | -0.17(-1.47%) |
Jan 13, 2023 | 11.60 | 11.71 | 11.45 | 11.59 | 2,041,904 | -0.11(-0.94%) |
Jan 12, 2023 | 11.19 | 11.70 | 11.14 | 11.70 | 2,038,626 | +0.49(+4.37%) |
Jan 11, 2023 | 11.46 | 11.54 | 11.20 | 11.21 | 2,045,284 | -0.31(-2.69%) |
Jan 10, 2023 | 11.20 | 11.56 | 11.11 | 11.52 | 2,085,154 | +0.34(+3.04%) |
Jan 09, 2023 | 12.40 | 12.42 | 10.93 | 11.18 | 4,488,755 | -1.38(-10.99%) |
Jan 06, 2023 | 12.50 | 12.66 | 12.42 | 12.56 | 1,011,125 | +0.15(+1.21%) |
Jan 05, 2023 | 12.29 | 12.44 | 12.01 | 12.41 | 1,367,537 | +0.09(+0.73%) |
Jan 04, 2023 | 12.20 | 12.39 | 12.20 | 12.32 | 1,880,910 | +0.05(+0.41%) |
Jan 03, 2023 | 12.42 | 12.42 | 12.16 | 12.27 | 1,573,874 | -0.12(-0.97%) |
Dec 30, 2022 | 12.39 | 12.47 | 12.29 | 12.39 | 1,534,729 | -0.04(-0.32%) |
Dec 29, 2022 | 12.20 | 12.51 | 12.16 | 12.43 | 1,487,591 | +0.28(+2.30%) |
Dec 28, 2022 | 12.23 | 12.32 | 12.11 | 12.15 | 1,121,295 | -0.05(-0.41%) |
Dec 27, 2022 | 12.39 | 12.41 | 12.16 | 12.20 | 1,030,953 | -0.18(-1.45%) |
Dec 23, 2022 | 12.29 | 12.38 | 12.20 | 12.38 | 1,114,462 | +0.08(+0.65%) |
Dec 22, 2022 | 12.16 | 12.31 | 12.10 | 12.30 | 1,045,358 | +0.04(+0.33%) |
Dec 21, 2022 | 12.25 | 12.36 | 12.05 | 12.26 | 1,118,729 | +0.16(+1.32%) |
Dec 20, 2022 | 11.89 | 12.23 | 11.88 | 12.10 | 1,850,817 | +0.18(+1.51%) |
Dec 19, 2022 | 11.99 | 12.09 | 11.77 | 11.92 | 1,465,990 | -0.15(-1.24%) |
Dec 16, 2022 | 11.95 | 12.23 | 11.84 | 12.07 | 5,576,191 | +0.02(+0.17%) |
Dec 15, 2022 | 12.39 | 12.39 | 12.02 | 12.05 | 1,907,000 | -0.35(-2.82%) |
Dec 14, 2022 | 12.20 | 12.54 | 12.15 | 12.40 | 1,456,443 | +0.14(+1.14%) |
Dec 13, 2022 | 12.23 | 12.39 | 12.14 | 12.26 | 1,905,572 | +0.13(+1.07%) |
Dec 12, 2022 | 11.86 | 12.18 | 11.81 | 12.13 | 1,630,940 | +0.34(+2.88%) |
Dec 09, 2022 | 11.76 | 11.88 | 11.62 | 11.79 | 2,294,031 | -0.01(-0.08%) |
Dec 08, 2022 | 11.92 | 12.01 | 11.79 | 11.80 | 2,283,818 | -0.11(-0.92%) |
Dec 07, 2022 | 11.90 | 12.11 | 11.86 | 11.91 | 1,361,040 | +0.00(+0.00%) |
Dec 06, 2022 | 12.07 | 12.07 | 11.84 | 11.91 | 1,051,430 | -0.09(-0.75%) |
Dec 05, 2022 | 12.18 | 12.22 | 11.90 | 12.00 | 1,573,151 | -0.26(-2.12%) |
Dec 02, 2022 | 11.92 | 12.33 | 11.91 | 12.26 | 1,391,846 | +0.30(+2.51%) |
Dec 01, 2022 | 12.10 | 12.11 | 11.87 | 11.96 | 1,501,335 | -0.15(-1.24%) |
Nov 30, 2022 | 11.90 | 12.13 | 11.79 | 12.11 | 1,940,628 | +0.28(+2.37%) |
Nov 29, 2022 | 11.74 | 11.84 | 11.67 | 11.83 | 1,450,123 | +0.05(+0.42%) |
Nov 28, 2022 | 11.74 | 11.91 | 11.67 | 11.78 | 1,437,534 | +0.05(+0.43%) |
Nov 25, 2022 | 11.54 | 11.77 | 11.40 | 11.73 | 518,661 | +0.15(+1.30%) |
Nov 23, 2022 | 11.48 | 11.70 | 11.43 | 11.58 | 1,110,578 | +0.08(+0.70%) |
Nov 22, 2022 | 11.45 | 11.72 | 11.38 | 11.50 | 2,135,544 | +0.05(+0.44%) |
Nov 21, 2022 | 11.63 | 11.72 | 11.43 | 11.45 | 1,364,062 | -0.19(-1.63%) |
Nov 18, 2022 | 11.42 | 11.67 | 11.27 | 11.64 | 1,022,317 | +0.31(+2.74%) |
Nov 17, 2022 | 11.26 | 11.36 | 11.20 | 11.33 | 1,335,474 | +0.07(+0.62%) |
Nov 16, 2022 | 11.43 | 11.53 | 11.24 | 11.26 | 1,139,633 | -0.15(-1.31%) |
Nov 15, 2022 | 11.63 | 11.67 | 11.35 | 11.41 | 1,696,460 | -0.05(-0.44%) |
Nov 14, 2022 | 11.50 | 11.68 | 11.45 | 11.46 | 1,894,834 | -0.04(-0.35%) |
Nov 11, 2022 | 11.54 | 11.61 | 11.23 | 11.50 | 2,227,812 | -0.10(-0.86%) |
Nov 10, 2022 | 11.68 | 11.73 | 11.32 | 11.60 | 5,509,111 | +0.21(+1.84%) |
Nov 09, 2022 | 11.59 | 11.63 | 11.39 | 11.39 | 2,247,043 | -0.32(-2.73%) |
Nov 08, 2022 | 11.75 | 11.90 | 11.67 | 11.71 | 2,435,893 | -0.05(-0.43%) |
Nov 07, 2022 | 11.43 | 11.83 | 11.39 | 11.76 | 2,054,427 | +0.39(+3.43%) |
Nov 04, 2022 | 11.46 | 11.71 | 11.17 | 11.37 | 2,342,783 | +0.01(+0.09%) |
Nov 03, 2022 | 11.28 | 11.44 | 10.88 | 11.36 | 1,627,898 | +0.40(+3.65%) |
Nov 02, 2022 | 11.05 | 10.96 | 1,826,524 | -0.19(-1.70%) |