Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.972 | 10.12 | 9.915 | 10.05 | 2,459,705 | +0.00(+0.00%) |
Jan 30, 2023 | 9.972 | 10.13 | 9.972 | 10.05 | 3,041,661 | +0.00(+0.00%) |
Jan 27, 2023 | 9.800 | 10.07 | 9.774 | 10.05 | 3,761,978 | +0.28(+2.88%) |
Jan 26, 2023 | 10.08 | 10.09 | 9.762 | 9.768 | 2,728,973 | -0.22(-2.24%) |
Jan 25, 2023 | 9.883 | 10.02 | 9.819 | 9.991 | 4,397,779 | -0.10(-0.95%) |
Jan 24, 2023 | 10.07 | 10.13 | 10.07 | 10.09 | 3,740,580 | -0.10(-1.00%) |
Jan 23, 2023 | 10.07 | 10.20 | 10.04 | 10.19 | 5,066,418 | +0.08(+0.82%) |
Jan 20, 2023 | 10.02 | 10.14 | 9.886 | 10.11 | 2,188,632 | +0.16(+1.60%) |
Jan 19, 2023 | 9.768 | 9.966 | 9.768 | 9.947 | 4,917,038 | +0.08(+0.78%) |
Jan 18, 2023 | 9.883 | 9.998 | 9.787 | 9.870 | 8,543,547 | +0.12(+1.24%) |
Jan 17, 2023 | 9.832 | 9.940 | 9.717 | 9.749 | 4,697,140 | +0.17(+1.73%) |
Jan 13, 2023 | 9.315 | 9.653 | 9.216 | 9.583 | 5,772,921 | +0.33(+3.59%) |
Jan 12, 2023 | 8.791 | 9.276 | 8.676 | 9.251 | 11,929,976 | +0.75(+8.87%) |
Jan 11, 2023 | 8.976 | 9.063 | 8.443 | 8.498 | 16,774,644 | -0.12(-1.41%) |
Jan 10, 2023 | 8.383 | 8.925 | 8.261 | 8.619 | 29,903,652 | -1.56(-15.31%) |
Jan 09, 2023 | 10.20 | 10.41 | 10.11 | 10.18 | 4,198,982 | +0.19(+1.85%) |
Jan 06, 2023 | 10.24 | 10.27 | 9.985 | 9.991 | 3,542,094 | +0.02(+0.19%) |
Jan 05, 2023 | 9.825 | 10.01 | 9.749 | 9.972 | 3,013,369 | +0.34(+3.58%) |
Jan 04, 2023 | 9.991 | 10.15 | 9.513 | 9.628 | 4,789,955 | -0.68(-6.57%) |
Jan 03, 2023 | 10.79 | 10.79 | 10.29 | 10.30 | 4,036,377 | -0.57(-5.28%) |
Dec 30, 2022 | 10.65 | 10.90 | 10.62 | 10.88 | 4,455,632 | +0.17(+1.55%) |
Dec 29, 2022 | 10.71 | 10.85 | 10.54 | 10.71 | 3,710,451 | +0.12(+1.15%) |
Dec 28, 2022 | 10.99 | 10.99 | 10.56 | 10.59 | 1,980,865 | -0.54(-4.82%) |
Dec 27, 2022 | 10.97 | 11.15 | 10.92 | 11.13 | 1,120,208 | +0.12(+1.10%) |
Dec 23, 2022 | 10.94 | 11.02 | 10.70 | 11.01 | 2,667,360 | +0.08(+0.70%) |
Dec 22, 2022 | 11.12 | 11.24 | 10.78 | 10.93 | 1,495,426 | -0.29(-2.56%) |
Dec 21, 2022 | 11.51 | 11.56 | 11.20 | 11.22 | 1,557,464 | -0.26(-2.28%) |
Dec 20, 2022 | 11.26 | 11.61 | 11.24 | 11.48 | 3,419,318 | +0.22(+1.99%) |
Dec 19, 2022 | 11.65 | 11.68 | 11.13 | 11.26 | 2,393,082 | -0.43(-3.66%) |
Dec 16, 2022 | 11.72 | 11.84 | 11.56 | 11.68 | 3,643,200 | -0.20(-1.72%) |
Dec 15, 2022 | 11.93 | 12.18 | 11.77 | 11.89 | 5,587,394 | -0.09(-0.75%) |
Dec 14, 2022 | 12.32 | 12.40 | 11.78 | 11.98 | 4,727,703 | -0.38(-3.10%) |
Dec 13, 2022 | 12.56 | 12.65 | 12.25 | 12.36 | 5,532,804 | -0.35(-2.76%) |
Dec 12, 2022 | 12.09 | 12.83 | 12.07 | 12.71 | 5,934,034 | +1.33(+11.73%) |
Dec 09, 2022 | 11.38 | 11.56 | 11.17 | 11.38 | 4,373,583 | -0.16(-1.38%) |
Dec 08, 2022 | 11.34 | 11.83 | 11.26 | 11.54 | 12,819,237 | +0.37(+3.32%) |
Dec 07, 2022 | 11.77 | 11.81 | 10.96 | 11.17 | 3,354,235 | -0.68(-5.71%) |
Dec 06, 2022 | 12.47 | 12.55 | 11.79 | 11.84 | 2,764,958 | -0.68(-5.45%) |
Dec 05, 2022 | 13.22 | 13.41 | 12.52 | 12.53 | 5,111,154 | -0.48(-3.68%) |
Dec 02, 2022 | 12.31 | 13.10 | 12.19 | 13.00 | 2,357,235 | +0.63(+5.05%) |
Dec 01, 2022 | 12.31 | 12.49 | 12.18 | 12.38 | 1,854,569 | -0.07(-0.56%) |
Nov 30, 2022 | 12.13 | 12.57 | 12.07 | 12.45 | 3,546,079 | +0.78(+6.67%) |
Nov 29, 2022 | 11.76 | 12.02 | 11.61 | 11.67 | 2,854,749 | +0.04(+0.33%) |
Nov 28, 2022 | 11.98 | 12.06 | 11.63 | 11.63 | 3,077,677 | -0.79(-6.32%) |
Nov 25, 2022 | 12.00 | 12.47 | 11.79 | 12.42 | 1,521,842 | -0.13(-1.02%) |
Nov 23, 2022 | 12.70 | 13.03 | 12.44 | 12.55 | 1,316,266 | -0.20(-1.55%) |
Nov 22, 2022 | 13.06 | 13.08 | 12.70 | 12.74 | 1,480,901 | -0.23(-1.77%) |
Nov 21, 2022 | 13.07 | 13.25 | 12.63 | 12.97 | 2,115,988 | +0.09(+0.69%) |
Nov 18, 2022 | 12.69 | 12.97 | 12.57 | 12.88 | 1,473,436 | -0.06(-0.44%) |
Nov 17, 2022 | 12.41 | 13.12 | 12.39 | 12.94 | 2,385,222 | +0.31(+2.43%) |
Nov 16, 2022 | 12.77 | 12.98 | 12.63 | 12.63 | 1,865,020 | -0.11(-0.90%) |
Nov 15, 2022 | 12.50 | 12.87 | 12.20 | 12.75 | 1,957,221 | +0.56(+4.61%) |
Nov 14, 2022 | 12.17 | 12.44 | 12.09 | 12.19 | 985,268 | +0.11(+0.95%) |
Nov 11, 2022 | 12.20 | 12.37 | 11.86 | 12.07 | 1,344,272 | +0.08(+0.69%) |
Nov 10, 2022 | 12.19 | 12.22 | 11.73 | 11.99 | 1,483,294 | -0.08(-0.63%) |
Nov 09, 2022 | 12.54 | 12.68 | 12.02 | 12.07 | 946,526 | -0.49(-3.91%) |
Nov 08, 2022 | 12.14 | 12.64 | 12.09 | 12.56 | 1,104,056 | +0.43(+3.58%) |
Nov 07, 2022 | 12.32 | 12.44 | 12.07 | 12.12 | 1,228,471 | -0.13(-1.04%) |
Nov 04, 2022 | 12.19 | 12.41 | 11.93 | 12.25 | 1,724,628 | +0.48(+4.07%) |
Nov 03, 2022 | 11.70 | 11.99 | 11.66 | 11.77 | 2,685,028 | -0.08(-0.65%) |
Nov 02, 2022 | 11.93 | 11.85 | 1,643,338 | -0.12(-1.01%) |