Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.11 | 11.36 | 11.08 | 11.32 | 16,725,648 | +0.26(+2.38%) |
Jan 30, 2023 | 11.13 | 11.21 | 11.05 | 11.06 | 7,326,508 | -0.16(-1.42%) |
Jan 27, 2023 | 11.13 | 11.27 | 11.12 | 11.22 | 7,805,237 | +0.11(+1.01%) |
Jan 26, 2023 | 11.11 | 11.15 | 10.98 | 11.11 | 4,806,890 | +0.05(+0.42%) |
Jan 25, 2023 | 10.96 | 11.10 | 10.93 | 11.06 | 7,615,359 | +0.04(+0.34%) |
Jan 24, 2023 | 11.09 | 11.23 | 10.87 | 11.02 | 8,316,306 | -0.24(-2.17%) |
Jan 23, 2023 | 11.16 | 11.35 | 11.14 | 11.27 | 6,063,777 | +0.11(+1.01%) |
Jan 20, 2023 | 11.10 | 11.16 | 10.97 | 11.15 | 6,497,578 | +0.12(+1.11%) |
Jan 19, 2023 | 11.13 | 11.13 | 10.96 | 11.03 | 7,918,386 | -0.12(-1.09%) |
Jan 18, 2023 | 11.45 | 11.45 | 11.14 | 11.15 | 7,617,795 | -0.25(-2.22%) |
Jan 17, 2023 | 11.48 | 11.56 | 11.38 | 11.41 | 7,565,706 | +0.02(+0.17%) |
Jan 13, 2023 | 11.37 | 11.40 | 11.28 | 11.39 | 6,151,008 | -0.07(-0.57%) |
Jan 12, 2023 | 11.48 | 11.52 | 11.38 | 11.45 | 6,446,062 | +0.02(+0.16%) |
Jan 11, 2023 | 11.44 | 11.46 | 11.29 | 11.44 | 6,224,992 | +0.06(+0.49%) |
Jan 10, 2023 | 11.46 | 11.47 | 11.28 | 11.38 | 7,728,756 | -0.08(-0.66%) |
Jan 09, 2023 | 11.53 | 11.61 | 11.44 | 11.45 | 7,524,940 | +0.00(+0.00%) |
Jan 06, 2023 | 11.29 | 11.46 | 11.25 | 11.45 | 5,341,123 | +0.26(+2.35%) |
Jan 05, 2023 | 11.20 | 11.27 | 11.13 | 11.19 | 6,104,971 | -0.10(-0.91%) |
Jan 04, 2023 | 11.28 | 11.38 | 11.16 | 11.29 | 8,771,228 | +0.10(+0.92%) |
Jan 03, 2023 | 11.18 | 11.25 | 11.09 | 11.19 | 10,002,630 | +0.01(+0.08%) |
Dec 30, 2022 | 11.23 | 11.27 | 11.11 | 11.18 | 5,124,619 | -0.10(-0.91%) |
Dec 29, 2022 | 11.25 | 11.34 | 11.23 | 11.29 | 5,131,335 | +0.10(+0.92%) |
Dec 28, 2022 | 11.40 | 11.44 | 11.17 | 11.18 | 4,415,991 | -0.16(-1.41%) |
Dec 27, 2022 | 11.35 | 11.38 | 11.29 | 11.34 | 4,806,500 | +0.02(+0.17%) |
Dec 23, 2022 | 11.24 | 11.32 | 11.20 | 11.32 | 5,418,919 | +0.08(+0.67%) |
Dec 22, 2022 | 11.32 | 11.34 | 11.02 | 11.25 | 6,449,875 | -0.11(-0.99%) |
Dec 21, 2022 | 11.38 | 11.43 | 11.29 | 11.36 | 6,634,728 | +0.05(+0.41%) |
Dec 20, 2022 | 11.29 | 11.37 | 11.22 | 11.31 | 6,566,968 | +0.03(+0.25%) |
Dec 19, 2022 | 11.36 | 11.41 | 11.20 | 11.29 | 5,359,123 | -0.06(-0.50%) |
Dec 16, 2022 | 11.46 | 11.48 | 11.21 | 11.34 | 12,831,478 | -0.17(-1.47%) |
Dec 15, 2022 | 11.59 | 11.64 | 11.44 | 11.51 | 7,695,489 | -0.21(-1.76%) |
Dec 14, 2022 | 11.78 | 11.91 | 11.59 | 11.72 | 9,614,484 | -0.08(-0.64%) |
Dec 13, 2022 | 11.98 | 12.00 | 11.69 | 11.79 | 9,613,061 | +0.08(+0.64%) |
Dec 12, 2022 | 11.64 | 11.72 | 11.56 | 11.72 | 6,998,701 | +0.10(+0.89%) |
Dec 09, 2022 | 11.63 | 11.79 | 11.60 | 11.61 | 11,191,943 | -0.06(-0.48%) |
Dec 08, 2022 | 11.43 | 11.69 | 11.43 | 11.67 | 10,547,243 | +0.28(+2.47%) |
Dec 07, 2022 | 11.41 | 11.56 | 11.37 | 11.39 | 6,364,336 | -0.02(-0.16%) |
Dec 06, 2022 | 11.53 | 11.53 | 11.33 | 11.41 | 6,641,613 | -0.11(-0.98%) |
Dec 05, 2022 | 11.62 | 11.63 | 11.44 | 11.52 | 6,461,204 | -0.22(-1.84%) |
Dec 02, 2022 | 11.50 | 11.76 | 11.47 | 11.74 | 9,938,283 | +0.11(+0.97%) |
Dec 01, 2022 | 11.68 | 11.71 | 11.49 | 11.62 | 6,659,881 | +0.03(+0.24%) |
Nov 30, 2022 | 11.35 | 11.63 | 11.16 | 11.60 | 13,216,328 | +0.23(+1.98%) |
Nov 29, 2022 | 11.27 | 11.44 | 11.26 | 11.37 | 5,262,163 | +0.11(+1.00%) |
Nov 28, 2022 | 11.27 | 11.29 | 11.22 | 11.26 | 10,483,853 | -0.08(-0.75%) |
Nov 25, 2022 | 11.39 | 11.43 | 11.32 | 11.34 | 3,406,891 | +0.00(+0.00%) |
Nov 23, 2022 | 11.24 | 11.34 | 11.21 | 11.34 | 5,220,554 | +0.08(+0.75%) |
Nov 22, 2022 | 11.20 | 11.28 | 11.19 | 11.26 | 6,425,109 | +0.12(+1.03%) |
Nov 21, 2022 | 10.97 | 11.15 | 10.92 | 11.14 | 8,304,228 | +0.16(+1.44%) |
Nov 18, 2022 | 11.10 | 11.14 | 10.93 | 10.98 | 6,371,329 | +0.03(+0.25%) |
Nov 17, 2022 | 10.73 | 10.97 | 10.71 | 10.96 | 8,366,747 | +0.09(+0.86%) |
Nov 16, 2022 | 10.96 | 11.02 | 10.84 | 10.86 | 8,938,074 | -0.07(-0.68%) |
Nov 15, 2022 | 11.10 | 11.15 | 10.84 | 10.94 | 8,712,913 | -0.02(-0.17%) |
Nov 14, 2022 | 10.84 | 11.15 | 10.84 | 10.96 | 9,526,641 | +0.14(+1.29%) |
Nov 11, 2022 | 10.90 | 10.91 | 10.70 | 10.82 | 7,805,516 | +0.02(+0.17%) |
Nov 10, 2022 | 10.60 | 10.81 | 10.53 | 10.80 | 8,518,776 | +0.56(+5.44%) |
Nov 09, 2022 | 10.34 | 10.41 | 10.23 | 10.24 | 6,721,136 | -0.19(-1.78%) |
Nov 08, 2022 | 10.50 | 10.54 | 10.33 | 10.43 | 9,622,721 | +0.00(+0.00%) |
Nov 07, 2022 | 10.42 | 10.44 | 10.31 | 10.43 | 6,423,150 | +0.06(+0.54%) |
Nov 04, 2022 | 10.23 | 10.38 | 10.16 | 10.37 | 9,096,545 | +0.36(+3.62%) |
Nov 03, 2022 | 10.01 | 10.13 | 9.953 | 10.01 | 10,598,131 | -0.07(-0.65%) |
Nov 02, 2022 | 10.50 | 10.06 | 10.07 | 15,547,247 | -0.70(-6.47%) |