Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.66 | 10.90 | 10.62 | 10.90 | 2,082,549 | +0.25(+2.35%) |
Jan 30, 2023 | 10.56 | 10.71 | 10.56 | 10.65 | 2,371,464 | -0.06(-0.56%) |
Jan 27, 2023 | 10.43 | 10.85 | 10.36 | 10.71 | 1,952,413 | +0.26(+2.49%) |
Jan 26, 2023 | 10.54 | 10.62 | 10.15 | 10.45 | 2,723,723 | +0.04(+0.38%) |
Jan 25, 2023 | 10.14 | 10.41 | 10.03 | 10.41 | 2,488,600 | +0.07(+0.68%) |
Jan 24, 2023 | 10.25 | 10.55 | 10.25 | 10.34 | 1,701,719 | -0.24(-2.27%) |
Jan 23, 2023 | 10.38 | 10.60 | 10.28 | 10.58 | 1,676,076 | +0.25(+2.42%) |
Jan 20, 2023 | 10.12 | 10.35 | 10.02 | 10.33 | 2,550,602 | +0.28(+2.79%) |
Jan 19, 2023 | 10.28 | 10.28 | 9.890 | 10.05 | 2,085,177 | -0.41(-3.92%) |
Jan 18, 2023 | 10.60 | 10.74 | 10.40 | 10.46 | 2,532,348 | -0.04(-0.38%) |
Jan 17, 2023 | 10.22 | 10.70 | 10.19 | 10.50 | 3,115,719 | +0.34(+3.35%) |
Jan 13, 2023 | 9.830 | 10.26 | 9.800 | 10.16 | 2,302,609 | +0.21(+2.11%) |
Jan 12, 2023 | 9.750 | 9.980 | 9.635 | 9.950 | 2,073,836 | +0.23(+2.37%) |
Jan 11, 2023 | 9.710 | 9.810 | 9.610 | 9.720 | 1,618,625 | +0.06(+0.62%) |
Jan 10, 2023 | 9.380 | 9.680 | 9.375 | 9.660 | 1,713,296 | +0.19(+2.01%) |
Jan 09, 2023 | 9.480 | 9.690 | 9.260 | 9.470 | 1,938,691 | -0.06(-0.63%) |
Jan 06, 2023 | 9.260 | 9.580 | 9.230 | 9.530 | 1,549,200 | +0.34(+3.70%) |
Jan 05, 2023 | 9.270 | 9.370 | 9.100 | 9.190 | 1,713,239 | -0.21(-2.23%) |
Jan 04, 2023 | 9.020 | 9.480 | 9.020 | 9.400 | 2,683,143 | +0.51(+5.74%) |
Jan 03, 2023 | 9.050 | 9.195 | 8.870 | 8.890 | 2,216,236 | -0.03(-0.34%) |
Dec 30, 2022 | 8.670 | 8.965 | 8.600 | 8.920 | 2,600,915 | +0.11(+1.25%) |
Dec 29, 2022 | 8.550 | 8.810 | 8.490 | 8.810 | 1,753,396 | +0.34(+4.01%) |
Dec 28, 2022 | 8.750 | 8.810 | 8.410 | 8.470 | 2,062,015 | -0.29(-3.31%) |
Dec 27, 2022 | 8.570 | 8.900 | 8.480 | 8.760 | 2,624,085 | +0.16(+1.86%) |
Dec 23, 2022 | 8.450 | 8.640 | 8.370 | 8.600 | 1,758,090 | +0.12(+1.42%) |
Dec 22, 2022 | 8.540 | 8.590 | 8.290 | 8.480 | 3,184,571 | -0.15(-1.74%) |
Dec 21, 2022 | 8.570 | 8.770 | 8.560 | 8.630 | 3,284,882 | +0.37(+4.48%) |
Dec 20, 2022 | 8.300 | 8.460 | 8.240 | 8.260 | 2,378,128 | -0.11(-1.31%) |
Dec 19, 2022 | 8.800 | 8.800 | 8.280 | 8.370 | 2,731,175 | -0.42(-4.78%) |
Dec 16, 2022 | 8.680 | 8.895 | 8.650 | 8.790 | 5,621,919 | +0.02(+0.23%) |
Dec 15, 2022 | 8.910 | 8.960 | 8.670 | 8.770 | 2,819,738 | -0.38(-4.15%) |
Dec 14, 2022 | 9.200 | 9.420 | 9.005 | 9.150 | 3,864,595 | -0.09(-0.97%) |
Dec 13, 2022 | 9.350 | 9.460 | 8.995 | 9.240 | 3,764,219 | +0.12(+1.32%) |
Dec 12, 2022 | 8.690 | 9.200 | 8.570 | 9.120 | 4,097,349 | +0.76(+9.09%) |
Dec 09, 2022 | 8.310 | 8.530 | 8.250 | 8.360 | 1,652,086 | -0.06(-0.71%) |
Dec 08, 2022 | 8.330 | 8.460 | 8.285 | 8.420 | 1,923,970 | +0.15(+1.81%) |
Dec 07, 2022 | 8.350 | 8.420 | 8.180 | 8.270 | 2,256,418 | -0.13(-1.55%) |
Dec 06, 2022 | 8.570 | 8.660 | 8.295 | 8.400 | 2,675,002 | -0.13(-1.52%) |
Dec 05, 2022 | 8.740 | 8.820 | 8.450 | 8.530 | 2,871,947 | -0.35(-3.94%) |
Dec 02, 2022 | 8.620 | 8.940 | 8.530 | 8.880 | 2,196,921 | +0.12(+1.37%) |
Dec 01, 2022 | 8.720 | 8.975 | 8.720 | 8.760 | 3,351,673 | +0.04(+0.46%) |
Nov 30, 2022 | 8.550 | 8.750 | 8.390 | 8.720 | 3,988,644 | +0.17(+1.99%) |
Nov 29, 2022 | 8.220 | 8.670 | 8.220 | 8.550 | 2,536,827 | +0.31(+3.76%) |
Nov 28, 2022 | 8.350 | 8.519 | 8.230 | 8.240 | 2,032,192 | -0.24(-2.83%) |
Nov 25, 2022 | 8.410 | 8.490 | 8.360 | 8.480 | 1,032,073 | +0.05(+0.59%) |
Nov 23, 2022 | 8.270 | 8.430 | 8.250 | 8.430 | 2,195,965 | +0.10(+1.20%) |
Nov 22, 2022 | 8.060 | 8.390 | 8.060 | 8.330 | 3,786,746 | +0.34(+4.26%) |
Nov 21, 2022 | 8.170 | 8.260 | 7.920 | 7.990 | 2,451,228 | -0.30(-3.62%) |
Nov 18, 2022 | 8.335 | 8.440 | 8.120 | 8.290 | 2,177,103 | +0.10(+1.22%) |
Nov 17, 2022 | 8.050 | 8.240 | 8.030 | 8.190 | 1,873,219 | -0.06(-0.73%) |
Nov 16, 2022 | 8.130 | 8.300 | 8.030 | 8.250 | 3,907,695 | -0.08(-0.96%) |
Nov 15, 2022 | 8.190 | 8.457 | 8.090 | 8.330 | 5,892,603 | +0.37(+4.65%) |
Nov 14, 2022 | 8.130 | 8.130 | 7.840 | 7.960 | 4,314,749 | -0.18(-2.21%) |
Nov 11, 2022 | 7.600 | 8.210 | 7.583 | 8.140 | 5,490,700 | +0.59(+7.81%) |
Nov 10, 2022 | 7.200 | 7.550 | 7.180 | 7.550 | 5,712,179 | +0.73(+10.70%) |
Nov 09, 2022 | 6.930 | 7.210 | 6.810 | 6.820 | 4,148,059 | -0.21(-2.99%) |
Nov 08, 2022 | 7.270 | 7.290 | 6.945 | 7.030 | 2,335,441 | -0.20(-2.77%) |
Nov 07, 2022 | 7.370 | 7.390 | 7.020 | 7.230 | 2,642,710 | -0.02(-0.28%) |
Nov 04, 2022 | 7.060 | 7.420 | 7.060 | 7.250 | 5,315,847 | +0.34(+4.92%) |
Nov 03, 2022 | 6.590 | 7.290 | 6.510 | 6.910 | 7,908,539 | +0.66(+10.56%) |
Nov 02, 2022 | 6.690 | 6.220 | 6.250 | 3,758,092 | -0.41(-6.16%) |