Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.64 | 16.11 | 15.51 | 15.77 | 2,486,067 | +0.03(+0.19%) |
Jan 30, 2023 | 15.07 | 15.86 | 15.07 | 15.74 | 4,548,394 | +0.31(+2.01%) |
Jan 27, 2023 | 14.58 | 15.68 | 14.41 | 15.43 | 6,235,926 | +0.53(+3.56%) |
Jan 26, 2023 | 14.90 | 15.09 | 13.96 | 14.90 | 19,475,332 | +3.69(+32.92%) |
Jan 25, 2023 | 11.05 | 11.37 | 10.73 | 11.21 | 1,301,845 | -0.15(-1.32%) |
Jan 24, 2023 | 11.59 | 11.77 | 11.29 | 11.36 | 1,090,197 | -0.23(-1.98%) |
Jan 23, 2023 | 11.25 | 11.63 | 11.11 | 11.59 | 1,051,576 | +0.35(+3.11%) |
Jan 20, 2023 | 10.88 | 11.38 | 10.80 | 11.24 | 981,246 | +0.47(+4.36%) |
Jan 19, 2023 | 10.55 | 10.86 | 10.48 | 10.77 | 993,793 | +0.08(+0.75%) |
Jan 18, 2023 | 11.14 | 11.20 | 10.53 | 10.69 | 1,526,578 | -0.21(-1.93%) |
Jan 17, 2023 | 10.55 | 11.02 | 10.43 | 10.90 | 3,563,106 | +0.31(+2.93%) |
Jan 13, 2023 | 10.53 | 10.68 | 10.38 | 10.59 | 1,042,621 | -0.14(-1.30%) |
Jan 12, 2023 | 10.63 | 10.76 | 10.02 | 10.73 | 1,473,487 | +0.11(+1.04%) |
Jan 11, 2023 | 10.74 | 10.82 | 10.52 | 10.62 | 1,065,194 | -0.05(-0.47%) |
Jan 10, 2023 | 10.68 | 10.80 | 10.28 | 10.67 | 732,948 | -0.02(-0.19%) |
Jan 09, 2023 | 10.37 | 10.85 | 10.34 | 10.69 | 2,153,002 | +0.47(+4.60%) |
Jan 06, 2023 | 10.30 | 10.30 | 9.740 | 10.22 | 1,238,407 | +0.01(+0.10%) |
Jan 05, 2023 | 10.48 | 10.52 | 10.08 | 10.21 | 923,772 | -0.42(-3.95%) |
Jan 04, 2023 | 10.39 | 10.76 | 10.25 | 10.63 | 852,960 | +0.45(+4.42%) |
Jan 03, 2023 | 10.65 | 10.87 | 10.12 | 10.18 | 1,503,532 | -0.20(-1.93%) |
Dec 30, 2022 | 10.02 | 10.41 | 9.910 | 10.38 | 847,346 | +0.04(+0.39%) |
Dec 29, 2022 | 9.790 | 10.40 | 9.700 | 10.34 | 1,033,852 | +0.66(+6.82%) |
Dec 28, 2022 | 9.840 | 9.970 | 9.660 | 9.680 | 984,429 | -0.22(-2.22%) |
Dec 27, 2022 | 9.940 | 10.21 | 9.710 | 9.900 | 1,452,049 | -0.20(-1.98%) |
Dec 23, 2022 | 10.11 | 10.14 | 9.820 | 10.10 | 688,306 | -0.02(-0.20%) |
Dec 22, 2022 | 9.850 | 10.13 | 9.780 | 10.12 | 770,310 | +0.05(+0.50%) |
Dec 21, 2022 | 10.16 | 10.49 | 10.01 | 10.07 | 674,157 | -0.12(-1.18%) |
Dec 20, 2022 | 9.860 | 10.26 | 9.846 | 10.19 | 1,012,321 | +0.15(+1.49%) |
Dec 19, 2022 | 10.35 | 10.35 | 9.910 | 10.04 | 1,750,590 | -0.35(-3.37%) |
Dec 16, 2022 | 10.18 | 10.48 | 10.17 | 10.39 | 1,619,623 | +0.11(+1.07%) |
Dec 15, 2022 | 10.39 | 10.59 | 10.16 | 10.28 | 1,544,825 | -0.44(-4.10%) |
Dec 14, 2022 | 10.45 | 10.90 | 10.37 | 10.72 | 3,323,508 | +0.25(+2.39%) |
Dec 13, 2022 | 11.17 | 11.35 | 10.35 | 10.47 | 4,607,613 | -0.03(-0.29%) |
Dec 12, 2022 | 10.02 | 10.53 | 10.02 | 10.50 | 1,483,734 | +0.47(+4.69%) |
Dec 09, 2022 | 10.01 | 10.19 | 9.922 | 10.03 | 1,508,699 | -0.13(-1.28%) |
Dec 08, 2022 | 10.09 | 10.62 | 9.970 | 10.16 | 2,819,742 | +0.12(+1.20%) |
Dec 07, 2022 | 9.930 | 10.18 | 9.835 | 10.04 | 1,751,480 | +0.08(+0.80%) |
Dec 06, 2022 | 10.06 | 10.19 | 9.700 | 9.960 | 1,373,505 | -0.09(-0.90%) |
Dec 05, 2022 | 10.41 | 10.57 | 9.830 | 10.05 | 1,451,063 | -0.46(-4.38%) |
Dec 02, 2022 | 10.34 | 10.70 | 10.05 | 10.51 | 1,086,424 | +0.02(+0.19%) |
Dec 01, 2022 | 10.32 | 10.74 | 10.18 | 10.49 | 2,326,029 | +0.23(+2.24%) |
Nov 30, 2022 | 9.590 | 10.55 | 9.490 | 10.26 | 2,279,186 | +0.61(+6.32%) |
Nov 29, 2022 | 9.830 | 9.890 | 9.560 | 9.650 | 1,548,039 | -0.12(-1.23%) |
Nov 28, 2022 | 9.930 | 10.15 | 9.710 | 9.770 | 924,926 | -0.27(-2.69%) |
Nov 25, 2022 | 10.00 | 10.06 | 9.880 | 10.04 | 602,360 | -0.03(-0.30%) |
Nov 23, 2022 | 9.770 | 10.19 | 9.520 | 10.07 | 1,413,049 | +0.26(+2.65%) |
Nov 22, 2022 | 9.790 | 9.840 | 9.460 | 9.810 | 1,419,611 | +0.02(+0.20%) |
Nov 21, 2022 | 9.910 | 10.01 | 9.725 | 9.790 | 920,693 | -0.28(-2.78%) |
Nov 18, 2022 | 10.58 | 10.65 | 9.945 | 10.07 | 1,207,881 | -0.31(-2.99%) |
Nov 17, 2022 | 10.58 | 10.76 | 10.28 | 10.38 | 1,183,513 | -0.56(-5.12%) |
Nov 16, 2022 | 11.37 | 11.56 | 10.93 | 10.94 | 1,084,898 | -0.62(-5.36%) |
Nov 15, 2022 | 11.50 | 11.83 | 11.42 | 11.56 | 1,326,914 | +0.46(+4.14%) |
Nov 14, 2022 | 11.35 | 11.45 | 10.86 | 11.10 | 1,663,034 | -0.38(-3.31%) |
Nov 11, 2022 | 11.24 | 11.69 | 11.01 | 11.48 | 2,941,225 | +0.32(+2.87%) |
Nov 10, 2022 | 10.72 | 11.40 | 10.60 | 11.16 | 2,687,080 | +1.22(+12.27%) |
Nov 09, 2022 | 10.04 | 10.20 | 9.600 | 9.940 | 1,604,689 | -0.28(-2.74%) |
Nov 08, 2022 | 9.760 | 10.65 | 9.359 | 10.22 | 2,217,794 | +0.46(+4.71%) |
Nov 07, 2022 | 10.07 | 10.15 | 9.640 | 9.760 | 1,535,665 | -0.25(-2.50%) |
Nov 04, 2022 | 11.00 | 11.00 | 9.595 | 10.01 | 3,757,499 | -0.77(-7.14%) |
Nov 03, 2022 | 11.08 | 12.07 | 10.77 | 10.78 | 2,063,962 | -0.46(-4.09%) |
Nov 02, 2022 | 12.22 | 11.24 | 11.24 | 1,998,022 | -1.09(-8.84%) |