Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.958 | 10.11 | 9.901 | 10.04 | 2,463,118 | +0.00(+0.00%) |
Jan 30, 2023 | 9.958 | 10.12 | 9.958 | 10.04 | 3,045,881 | +0.00(+0.00%) |
Jan 27, 2023 | 9.786 | 10.06 | 9.761 | 10.04 | 3,767,198 | +0.28(+2.88%) |
Jan 26, 2023 | 10.07 | 10.08 | 9.748 | 9.754 | 2,732,760 | -0.22(-2.24%) |
Jan 25, 2023 | 9.869 | 10.01 | 9.805 | 9.978 | 4,403,901 | -0.10(-0.95%) |
Jan 24, 2023 | 10.06 | 10.12 | 10.05 | 10.07 | 3,745,770 | -0.10(-1.00%) |
Jan 23, 2023 | 10.06 | 10.18 | 10.02 | 10.18 | 5,073,448 | +0.08(+0.82%) |
Jan 20, 2023 | 10.01 | 10.13 | 9.872 | 10.09 | 2,191,669 | +0.16(+1.60%) |
Jan 19, 2023 | 9.754 | 9.952 | 9.754 | 9.933 | 4,923,860 | +0.08(+0.78%) |
Jan 18, 2023 | 9.869 | 9.984 | 9.774 | 9.856 | 8,555,402 | +0.12(+1.24%) |
Jan 17, 2023 | 9.818 | 9.927 | 9.703 | 9.735 | 4,703,658 | +0.17(+1.73%) |
Jan 13, 2023 | 9.302 | 9.640 | 9.203 | 9.570 | 5,780,932 | +0.33(+3.59%) |
Jan 12, 2023 | 8.779 | 9.264 | 8.664 | 9.238 | 11,946,530 | +0.75(+8.87%) |
Jan 11, 2023 | 8.964 | 9.050 | 8.432 | 8.486 | 16,797,920 | -0.12(-1.41%) |
Jan 10, 2023 | 8.371 | 8.913 | 8.250 | 8.607 | 29,945,146 | -1.56(-15.31%) |
Jan 09, 2023 | 10.18 | 10.40 | 10.09 | 10.16 | 4,204,809 | +0.18(+1.85%) |
Jan 06, 2023 | 10.23 | 10.26 | 9.971 | 9.978 | 3,547,009 | +0.02(+0.19%) |
Jan 05, 2023 | 9.812 | 9.997 | 9.735 | 9.958 | 3,017,551 | +0.34(+3.58%) |
Jan 04, 2023 | 9.978 | 10.14 | 9.499 | 9.614 | 4,796,602 | -0.68(-6.57%) |
Jan 03, 2023 | 10.77 | 10.77 | 10.28 | 10.29 | 4,041,978 | -0.57(-5.28%) |
Dec 30, 2022 | 10.63 | 10.89 | 10.60 | 10.86 | 4,461,815 | +0.17(+1.55%) |
Dec 29, 2022 | 10.69 | 10.84 | 10.53 | 10.70 | 3,715,600 | +0.12(+1.14%) |
Dec 28, 2022 | 10.97 | 10.97 | 10.54 | 10.58 | 1,983,613 | -0.54(-4.82%) |
Dec 27, 2022 | 10.96 | 11.13 | 10.90 | 11.11 | 1,121,763 | +0.12(+1.10%) |
Dec 23, 2022 | 10.93 | 11.00 | 10.69 | 10.99 | 2,671,061 | +0.08(+0.70%) |
Dec 22, 2022 | 11.11 | 11.23 | 10.76 | 10.91 | 1,497,501 | -0.29(-2.56%) |
Dec 21, 2022 | 11.49 | 11.55 | 11.19 | 11.20 | 1,559,625 | -0.26(-2.28%) |
Dec 20, 2022 | 11.24 | 11.60 | 11.22 | 11.46 | 3,424,063 | +0.22(+1.99%) |
Dec 19, 2022 | 11.64 | 11.66 | 11.12 | 11.24 | 2,396,403 | -0.43(-3.66%) |
Dec 16, 2022 | 11.70 | 11.83 | 11.54 | 11.67 | 3,648,256 | -0.20(-1.72%) |
Dec 15, 2022 | 11.92 | 12.16 | 11.75 | 11.87 | 5,595,147 | -0.09(-0.75%) |
Dec 14, 2022 | 12.30 | 12.38 | 11.76 | 11.96 | 4,734,263 | -0.38(-3.10%) |
Dec 13, 2022 | 12.55 | 12.63 | 12.23 | 12.34 | 5,540,481 | -0.35(-2.76%) |
Dec 12, 2022 | 12.08 | 12.81 | 12.06 | 12.69 | 5,942,268 | +1.33(+11.73%) |
Dec 09, 2022 | 11.37 | 11.55 | 11.15 | 11.36 | 4,379,651 | -0.16(-1.38%) |
Dec 08, 2022 | 11.32 | 11.81 | 11.25 | 11.52 | 12,837,025 | +0.37(+3.32%) |
Dec 07, 2022 | 11.75 | 11.79 | 10.95 | 11.15 | 3,358,889 | -0.68(-5.71%) |
Dec 06, 2022 | 12.45 | 12.53 | 11.77 | 11.83 | 2,768,795 | -0.68(-5.45%) |
Dec 05, 2022 | 13.20 | 13.39 | 12.50 | 12.51 | 5,118,246 | -0.48(-3.68%) |
Dec 02, 2022 | 12.29 | 13.08 | 12.18 | 12.99 | 2,360,506 | +0.62(+5.05%) |
Dec 01, 2022 | 12.29 | 12.47 | 12.16 | 12.36 | 1,857,142 | -0.07(-0.56%) |
Nov 30, 2022 | 12.11 | 12.55 | 12.06 | 12.43 | 3,551,000 | +0.78(+6.67%) |
Nov 29, 2022 | 11.74 | 12.00 | 11.59 | 11.65 | 2,858,710 | +0.04(+0.33%) |
Nov 28, 2022 | 11.96 | 12.04 | 11.61 | 11.62 | 3,081,948 | -0.78(-6.32%) |
Nov 25, 2022 | 11.99 | 12.45 | 11.78 | 12.40 | 1,523,954 | -0.13(-1.02%) |
Nov 23, 2022 | 12.69 | 13.01 | 12.43 | 12.53 | 1,318,092 | -0.20(-1.55%) |
Nov 22, 2022 | 13.04 | 13.06 | 12.69 | 12.73 | 1,482,956 | -0.23(-1.77%) |
Nov 21, 2022 | 13.06 | 13.23 | 12.61 | 12.95 | 2,118,925 | +0.09(+0.69%) |
Nov 18, 2022 | 12.67 | 12.95 | 12.55 | 12.87 | 1,475,480 | -0.06(-0.44%) |
Nov 17, 2022 | 12.39 | 13.10 | 12.37 | 12.92 | 2,388,532 | +0.31(+2.43%) |
Nov 16, 2022 | 12.75 | 12.96 | 12.62 | 12.62 | 1,867,608 | -0.11(-0.90%) |
Nov 15, 2022 | 12.48 | 12.85 | 12.18 | 12.73 | 1,959,937 | +0.56(+4.61%) |
Nov 14, 2022 | 12.15 | 12.42 | 12.08 | 12.17 | 986,635 | +0.11(+0.95%) |
Nov 11, 2022 | 12.18 | 12.35 | 11.85 | 12.06 | 1,346,137 | +0.08(+0.69%) |
Nov 10, 2022 | 12.17 | 12.20 | 11.71 | 11.97 | 1,485,352 | -0.08(-0.63%) |
Nov 09, 2022 | 12.52 | 12.66 | 12.00 | 12.05 | 947,839 | -0.49(-3.91%) |
Nov 08, 2022 | 12.13 | 12.62 | 12.08 | 12.54 | 1,105,588 | +0.43(+3.58%) |
Nov 07, 2022 | 12.30 | 12.42 | 12.06 | 12.11 | 1,230,175 | -0.13(-1.04%) |
Nov 04, 2022 | 12.18 | 12.39 | 11.91 | 12.23 | 1,727,021 | +0.48(+4.07%) |
Nov 03, 2022 | 11.68 | 11.97 | 11.64 | 11.76 | 2,688,754 | -0.08(-0.65%) |
Nov 02, 2022 | 11.91 | 11.83 | 1,645,619 | -0.12(-1.01%) |