Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.58 | 11.69 | 11.56 | 11.66 | 385,541 | +0.08(+0.73%) |
Jan 30, 2023 | 11.56 | 11.59 | 11.50 | 11.58 | 765,909 | +0.01(+0.08%) |
Jan 27, 2023 | 11.54 | 11.58 | 11.49 | 11.57 | 640,409 | +0.01(+0.08%) |
Jan 26, 2023 | 11.67 | 11.72 | 11.56 | 11.56 | 824,383 | -0.14(-1.20%) |
Jan 25, 2023 | 11.69 | 11.72 | 11.66 | 11.70 | 675,136 | -0.05(-0.40%) |
Jan 24, 2023 | 11.71 | 11.82 | 9.268 | 11.75 | 304,247 | +0.04(+0.32%) |
Jan 23, 2023 | 11.70 | 11.76 | 11.68 | 11.71 | 463,354 | +0.01(+0.08%) |
Jan 20, 2023 | 11.58 | 11.70 | 11.56 | 11.70 | 452,816 | +0.16(+1.38%) |
Jan 19, 2023 | 11.49 | 11.59 | 11.46 | 11.54 | 393,183 | +0.06(+0.49%) |
Jan 18, 2023 | 11.39 | 11.52 | 11.37 | 11.49 | 436,416 | +0.18(+1.57%) |
Jan 17, 2023 | 11.28 | 11.35 | 11.27 | 11.31 | 707,339 | +0.00(+0.00%) |
Jan 13, 2023 | 11.36 | 11.46 | 11.25 | 11.31 | 899,921 | -0.07(-0.58%) |
Jan 12, 2023 | 11.28 | 11.37 | 11.23 | 11.37 | 727,391 | +0.16(+1.44%) |
Jan 11, 2023 | 11.22 | 11.26 | 11.18 | 11.21 | 508,399 | +0.03(+0.25%) |
Jan 10, 2023 | 11.25 | 11.32 | 11.17 | 11.18 | 583,497 | -0.07(-0.66%) |
Jan 09, 2023 | 11.29 | 11.33 | 11.24 | 11.26 | 461,832 | +0.04(+0.33%) |
Jan 06, 2023 | 11.29 | 11.36 | 11.15 | 11.22 | 914,063 | +0.00(+0.00%) |
Jan 05, 2023 | 11.38 | 11.39 | 11.16 | 11.22 | 794,477 | -0.21(-1.88%) |
Jan 04, 2023 | 11.40 | 11.44 | 11.32 | 11.44 | 475,876 | -0.02(-0.16%) |
Jan 03, 2023 | 11.39 | 11.46 | 11.34 | 11.46 | 457,251 | +0.19(+1.66%) |
Dec 30, 2022 | 11.20 | 11.29 | 11.13 | 11.27 | 1,313,589 | +0.07(+0.58%) |
Dec 29, 2022 | 11.19 | 11.27 | 11.11 | 11.20 | 1,066,598 | +0.06(+0.50%) |
Dec 28, 2022 | 11.13 | 11.22 | 11.10 | 11.15 | 1,469,081 | +0.06(+0.50%) |
Dec 27, 2022 | 11.18 | 11.24 | 11.08 | 11.09 | 1,754,125 | -0.11(-1.00%) |
Dec 23, 2022 | 11.09 | 11.22 | 11.05 | 11.20 | 1,944,659 | +0.20(+1.78%) |
Dec 22, 2022 | 11.01 | 11.05 | 10.98 | 11.01 | 837,467 | +0.00(+0.00%) |
Dec 21, 2022 | 11.03 | 11.05 | 10.99 | 11.01 | 1,038,258 | -0.04(-0.34%) |
Dec 20, 2022 | 11.01 | 11.06 | 10.98 | 11.04 | 856,750 | -0.05(-0.42%) |
Dec 19, 2022 | 11.08 | 11.11 | 11.05 | 11.09 | 961,977 | -0.04(-0.34%) |
Dec 16, 2022 | 11.18 | 11.18 | 11.01 | 11.13 | 1,016,197 | -0.07(-0.67%) |
Dec 15, 2022 | 11.25 | 11.35 | 11.19 | 11.20 | 1,024,078 | -0.11(-0.99%) |
Dec 14, 2022 | 11.33 | 11.37 | 11.24 | 11.32 | 808,654 | +0.01(+0.09%) |
Dec 13, 2022 | 11.38 | 11.44 | 11.26 | 11.31 | 710,213 | +0.07(+0.66%) |
Dec 12, 2022 | 11.18 | 11.30 | 11.17 | 11.23 | 903,740 | +0.07(+0.58%) |
Dec 09, 2022 | 11.22 | 11.26 | 11.12 | 11.17 | 728,082 | -0.08(-0.74%) |
Dec 08, 2022 | 11.30 | 11.33 | 11.23 | 11.25 | 494,058 | -0.07(-0.66%) |
Dec 07, 2022 | 11.26 | 11.38 | 11.26 | 11.32 | 760,228 | +0.07(+0.58%) |
Dec 06, 2022 | 11.30 | 11.35 | 11.24 | 11.26 | 731,138 | -0.01(-0.08%) |
Dec 05, 2022 | 11.33 | 11.38 | 11.25 | 11.27 | 654,434 | -0.15(-1.30%) |
Dec 02, 2022 | 11.41 | 11.47 | 11.37 | 11.42 | 493,963 | -0.03(-0.24%) |
Dec 01, 2022 | 11.57 | 11.58 | 11.40 | 11.44 | 708,825 | -0.03(-0.24%) |
Nov 30, 2022 | 11.26 | 11.47 | 11.26 | 11.47 | 664,348 | +0.21(+1.90%) |
Nov 29, 2022 | 11.18 | 11.32 | 11.15 | 11.26 | 634,067 | +0.06(+0.50%) |
Nov 28, 2022 | 11.21 | 11.26 | 11.16 | 11.20 | 476,042 | +0.00(+0.00%) |
Nov 25, 2022 | 11.15 | 11.24 | 11.15 | 11.20 | 162,917 | +0.01(+0.08%) |
Nov 23, 2022 | 11.17 | 11.22 | 11.12 | 11.19 | 587,237 | +0.07(+0.67%) |
Nov 22, 2022 | 11.00 | 11.16 | 10.99 | 11.12 | 616,327 | +0.17(+1.53%) |
Nov 21, 2022 | 10.91 | 10.99 | 10.89 | 10.95 | 738,543 | +0.08(+0.77%) |
Nov 18, 2022 | 10.84 | 10.89 | 10.72 | 10.87 | 765,726 | +0.07(+0.60%) |
Nov 17, 2022 | 10.70 | 10.89 | 10.68 | 10.80 | 1,081,679 | +0.05(+0.43%) |
Nov 16, 2022 | 10.57 | 10.76 | 10.57 | 10.76 | 1,379,611 | +0.24(+2.30%) |
Nov 15, 2022 | 10.52 | 10.68 | 10.45 | 10.52 | 939,881 | +0.12(+1.16%) |
Nov 14, 2022 | 10.56 | 10.56 | 10.40 | 10.40 | 533,590 | -0.15(-1.41%) |
Nov 11, 2022 | 10.44 | 10.57 | 10.41 | 10.54 | 768,894 | +0.07(+0.71%) |
Nov 10, 2022 | 10.17 | 10.47 | 10.17 | 10.47 | 1,252,791 | +0.43(+4.33%) |
Nov 09, 2022 | 10.04 | 10.13 | 10.01 | 10.03 | 1,099,341 | -0.06(-0.55%) |
Nov 08, 2022 | 10.15 | 10.21 | 10.05 | 10.09 | 982,673 | -0.04(-0.37%) |
Nov 07, 2022 | 10.16 | 10.20 | 10.09 | 10.13 | 664,676 | -0.05(-0.45%) |
Nov 04, 2022 | 10.07 | 10.21 | 10.04 | 10.17 | 1,067,463 | +0.16(+1.57%) |
Nov 03, 2022 | 9.942 | 10.08 | 9.914 | 10.02 | 983,343 | -0.02(-0.18%) |
Nov 02, 2022 | 10.01 | 10.11 | 9.979 | 10.03 | 845,539 | -0.01(-0.09%) |