Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.95 | 11.98 | 11.91 | 11.96 | 435,296 | +0.01(+0.07%) |
Jan 30, 2023 | 12.06 | 12.16 | 11.93 | 11.95 | 586,713 | -0.17(-1.37%) |
Jan 27, 2023 | 12.06 | 12.21 | 12.04 | 12.11 | 1,065,706 | +0.04(+0.36%) |
Jan 26, 2023 | 12.00 | 12.12 | 11.88 | 12.07 | 1,256,860 | +0.14(+1.17%) |
Jan 25, 2023 | 11.83 | 11.96 | 11.77 | 11.93 | 510,310 | +0.06(+0.51%) |
Jan 24, 2023 | 11.91 | 11.99 | 11.81 | 11.87 | 700,782 | -0.02(-0.15%) |
Jan 23, 2023 | 11.80 | 11.91 | 11.74 | 11.89 | 775,282 | +0.06(+0.52%) |
Jan 20, 2023 | 11.85 | 11.88 | 11.76 | 11.83 | 564,875 | -0.02(-0.15%) |
Jan 19, 2023 | 11.88 | 11.98 | 11.77 | 11.84 | 617,838 | -0.09(-0.73%) |
Jan 18, 2023 | 12.02 | 12.09 | 11.91 | 11.93 | 475,217 | -0.07(-0.58%) |
Jan 17, 2023 | 11.96 | 12.18 | 11.94 | 12.00 | 624,144 | +0.02(+0.15%) |
Jan 13, 2023 | 12.01 | 12.09 | 11.94 | 11.98 | 402,528 | -0.09(-0.72%) |
Jan 12, 2023 | 12.09 | 12.14 | 12.03 | 12.07 | 623,876 | -0.03(-0.22%) |
Jan 11, 2023 | 11.77 | 12.11 | 11.77 | 12.10 | 1,073,178 | +0.38(+3.20%) |
Jan 10, 2023 | 11.66 | 11.75 | 11.59 | 11.72 | 537,825 | +0.09(+0.75%) |
Jan 09, 2023 | 11.53 | 11.69 | 11.50 | 11.63 | 658,571 | +0.16(+1.37%) |
Jan 06, 2023 | 11.55 | 11.61 | 11.46 | 11.48 | 952,533 | -0.04(-0.30%) |
Jan 05, 2023 | 11.56 | 11.56 | 11.49 | 11.51 | 511,443 | -0.04(-0.38%) |
Jan 04, 2023 | 11.67 | 11.67 | 11.67 | 11.56 | 525,775 | +0.07(+0.61%) |
Jan 03, 2023 | 11.55 | 11.63 | 11.44 | 11.49 | 628,972 | +0.00(+0.00%) |
Dec 30, 2022 | 11.56 | 11.67 | 11.41 | 11.49 | 1,599,045 | -0.08(-0.68%) |
Dec 29, 2022 | 11.39 | 11.63 | 11.38 | 11.56 | 1,882,188 | +0.17(+1.53%) |
Dec 28, 2022 | 11.49 | 11.51 | 11.34 | 11.39 | 745,623 | -0.08(-0.68%) |
Dec 27, 2022 | 11.59 | 11.59 | 11.47 | 11.47 | 972,323 | -0.09(-0.76%) |
Dec 23, 2022 | 11.36 | 11.56 | 11.35 | 11.56 | 620,323 | +0.23(+2.00%) |
Dec 22, 2022 | 11.36 | 11.36 | 11.18 | 11.33 | 755,007 | -0.08(-0.69%) |
Dec 21, 2022 | 11.49 | 11.55 | 11.38 | 11.41 | 686,321 | +0.06(+0.54%) |
Dec 20, 2022 | 11.19 | 11.36 | 11.16 | 11.35 | 1,075,132 | +0.17(+1.56%) |
Dec 19, 2022 | 11.25 | 11.28 | 11.09 | 11.17 | 1,041,344 | -0.08(-0.70%) |
Dec 16, 2022 | 11.22 | 11.29 | 11.15 | 11.25 | 1,022,086 | -0.05(-0.46%) |
Dec 15, 2022 | 11.36 | 11.38 | 11.24 | 11.30 | 957,219 | -0.12(-1.07%) |
Dec 14, 2022 | 11.54 | 11.57 | 11.33 | 11.43 | 1,033,152 | -0.13(-1.13%) |
Dec 13, 2022 | 11.67 | 11.70 | 11.52 | 11.56 | 821,918 | +0.04(+0.38%) |
Dec 12, 2022 | 11.47 | 11.54 | 11.41 | 11.51 | 806,460 | +0.01(+0.08%) |
Dec 09, 2022 | 11.42 | 11.52 | 11.38 | 11.50 | 716,854 | +0.05(+0.46%) |
Dec 08, 2022 | 11.44 | 11.55 | 11.39 | 11.45 | 1,011,096 | +0.02(+0.15%) |
Dec 07, 2022 | 11.43 | 11.50 | 11.37 | 11.43 | 828,580 | +0.06(+0.52%) |
Dec 06, 2022 | 11.70 | 11.75 | 11.37 | 11.37 | 1,071,262 | -0.35(-2.98%) |
Dec 05, 2022 | 11.63 | 11.85 | 11.60 | 11.72 | 1,599,162 | +0.09(+0.73%) |
Dec 02, 2022 | 11.83 | 11.90 | 11.57 | 11.64 | 2,187,989 | -0.23(-1.94%) |
Dec 01, 2022 | 11.98 | 12.03 | 11.86 | 11.87 | 625,549 | -0.05(-0.43%) |
Nov 30, 2022 | 11.88 | 11.96 | 11.79 | 11.92 | 801,291 | +0.01(+0.07%) |
Nov 29, 2022 | 11.87 | 11.94 | 11.85 | 11.91 | 714,362 | +0.04(+0.36%) |
Nov 28, 2022 | 12.05 | 12.09 | 11.87 | 11.87 | 1,096,091 | -0.26(-2.18%) |
Nov 25, 2022 | 12.02 | 12.14 | 11.99 | 12.13 | 462,326 | +0.11(+0.92%) |
Nov 23, 2022 | 11.77 | 12.09 | 11.76 | 12.02 | 1,625,969 | +0.25(+2.10%) |
Nov 22, 2022 | 11.48 | 11.83 | 11.43 | 11.77 | 1,127,021 | +0.35(+3.05%) |
Nov 21, 2022 | 11.42 | 11.50 | 11.37 | 11.43 | 1,026,209 | -0.02(-0.15%) |
Nov 18, 2022 | 11.39 | 11.50 | 11.39 | 11.44 | 542,925 | +0.12(+1.05%) |
Nov 17, 2022 | 11.25 | 11.34 | 11.23 | 11.32 | 714,506 | -0.04(-0.37%) |
Nov 16, 2022 | 11.37 | 11.54 | 11.36 | 11.37 | 1,075,030 | +0.01(+0.07%) |
Nov 15, 2022 | 11.32 | 11.47 | 11.31 | 11.36 | 728,194 | +0.11(+0.98%) |
Nov 14, 2022 | 11.29 | 11.41 | 11.23 | 11.25 | 803,114 | -0.04(-0.38%) |
Nov 11, 2022 | 11.37 | 11.40 | 11.24 | 11.29 | 494,394 | -0.02(-0.15%) |
Nov 10, 2022 | 11.23 | 11.38 | 11.21 | 11.31 | 897,678 | +0.26(+2.39%) |
Nov 09, 2022 | 11.07 | 11.26 | 11.03 | 11.04 | 557,878 | -0.04(-0.38%) |
Nov 08, 2022 | 11.22 | 11.28 | 11.05 | 11.08 | 529,379 | -0.16(-1.44%) |
Nov 07, 2022 | 11.03 | 11.26 | 11.03 | 11.25 | 573,569 | +0.26(+2.40%) |
Nov 04, 2022 | 10.98 | 11.07 | 10.87 | 10.98 | 707,150 | +0.09(+0.78%) |
Nov 03, 2022 | 10.85 | 10.94 | 10.80 | 10.90 | 979,663 | +0.00(+0.00%) |
Nov 02, 2022 | 10.99 | 11.04 | 10.88 | 10.90 | 999,930 | -0.15(-1.39%) |