Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.25 | 11.35 | 11.13 | 11.35 | 15,367,557 | +0.15(+1.37%) |
Jan 30, 2023 | 11.42 | 11.42 | 11.16 | 11.19 | 40,356,528 | -0.22(-1.95%) |
Jan 27, 2023 | 11.55 | 11.60 | 11.34 | 11.42 | 18,883,882 | -0.12(-1.04%) |
Jan 26, 2023 | 11.51 | 11.56 | 11.21 | 11.54 | 28,235,700 | +0.30(+2.66%) |
Jan 25, 2023 | 11.14 | 11.25 | 10.99 | 11.24 | 12,950,530 | +0.07(+0.61%) |
Jan 24, 2023 | 11.10 | 11.68 | 10.97 | 11.17 | 12,328,452 | +0.05(+0.46%) |
Jan 23, 2023 | 11.07 | 11.17 | 10.98 | 11.12 | 20,499,256 | +0.21(+1.96%) |
Jan 20, 2023 | 10.90 | 10.94 | 10.78 | 10.90 | 11,924,949 | +0.14(+1.27%) |
Jan 19, 2023 | 10.68 | 10.79 | 10.61 | 10.77 | 13,295,797 | +0.08(+0.72%) |
Jan 18, 2023 | 10.91 | 11.01 | 10.68 | 10.69 | 16,197,374 | -0.09(-0.87%) |
Jan 17, 2023 | 10.84 | 10.98 | 10.77 | 10.78 | 17,200,794 | -0.04(-0.39%) |
Jan 13, 2023 | 10.80 | 10.84 | 10.73 | 10.83 | 6,831,510 | +0.03(+0.24%) |
Jan 12, 2023 | 10.78 | 10.90 | 10.71 | 10.80 | 12,150,968 | +0.09(+0.88%) |
Jan 11, 2023 | 10.66 | 10.75 | 10.63 | 10.71 | 10,125,006 | +0.12(+1.13%) |
Jan 10, 2023 | 10.58 | 10.60 | 10.46 | 10.59 | 10,222,938 | +0.07(+0.65%) |
Jan 09, 2023 | 10.53 | 10.62 | 10.47 | 10.52 | 14,443,185 | +0.14(+1.32%) |
Jan 06, 2023 | 10.25 | 10.42 | 10.24 | 10.38 | 13,272,593 | +0.19(+1.84%) |
Jan 05, 2023 | 9.938 | 10.22 | 9.938 | 10.19 | 14,324,400 | +0.23(+2.32%) |
Jan 04, 2023 | 9.912 | 10.10 | 9.865 | 9.963 | 15,047,872 | +0.03(+0.34%) |
Jan 03, 2023 | 10.17 | 10.19 | 9.827 | 9.929 | 14,666,237 | -0.21(-2.11%) |
Dec 30, 2022 | 10.04 | 10.17 | 9.998 | 10.14 | 8,477,724 | +0.01(+0.08%) |
Dec 29, 2022 | 9.955 | 10.19 | 9.929 | 10.13 | 10,070,580 | +0.16(+1.63%) |
Dec 28, 2022 | 10.08 | 10.13 | 9.955 | 9.972 | 11,664,710 | -0.20(-1.93%) |
Dec 27, 2022 | 10.17 | 10.19 | 10.09 | 10.17 | 14,280,662 | -0.05(-0.50%) |
Dec 23, 2022 | 10.08 | 10.25 | 10.02 | 10.22 | 20,979,964 | +0.13(+1.27%) |
Dec 22, 2022 | 10.13 | 10.15 | 9.844 | 10.09 | 20,538,512 | -0.12(-1.17%) |
Dec 21, 2022 | 10.06 | 10.24 | 9.998 | 10.21 | 21,947,718 | +0.23(+2.31%) |
Dec 20, 2022 | 9.844 | 10.03 | 9.758 | 9.981 | 19,110,494 | +0.10(+1.04%) |
Dec 19, 2022 | 10.02 | 10.04 | 9.801 | 9.878 | 17,620,304 | -0.09(-0.86%) |
Dec 16, 2022 | 9.827 | 9.972 | 9.716 | 9.963 | 23,511,922 | +0.00(+0.00%) |
Dec 15, 2022 | 9.989 | 10.02 | 9.784 | 9.963 | 17,277,308 | -0.11(-1.10%) |
Dec 14, 2022 | 10.19 | 10.20 | 9.981 | 10.07 | 16,908,910 | -0.10(-1.01%) |
Dec 13, 2022 | 10.15 | 10.22 | 9.955 | 10.18 | 19,511,932 | +0.18(+1.79%) |
Dec 12, 2022 | 9.801 | 10.02 | 9.741 | 9.998 | 19,268,898 | +0.24(+2.45%) |
Dec 09, 2022 | 10.02 | 10.04 | 9.741 | 9.758 | 22,989,800 | -0.24(-2.39%) |
Dec 08, 2022 | 10.30 | 10.35 | 9.972 | 9.998 | 19,733,636 | -0.18(-1.76%) |
Dec 07, 2022 | 10.18 | 10.28 | 10.09 | 10.18 | 13,595,994 | -0.03(-0.25%) |
Dec 06, 2022 | 10.42 | 10.49 | 10.15 | 10.20 | 17,820,392 | -0.21(-1.97%) |
Dec 05, 2022 | 10.74 | 10.78 | 10.39 | 10.41 | 16,912,586 | -0.30(-2.79%) |
Dec 02, 2022 | 10.54 | 10.71 | 10.54 | 10.71 | 11,745,489 | +0.08(+0.72%) |
Dec 01, 2022 | 10.72 | 10.78 | 10.60 | 10.63 | 12,815,698 | -0.09(-0.80%) |
Nov 30, 2022 | 10.68 | 10.72 | 10.56 | 10.72 | 19,979,086 | +0.11(+1.05%) |
Nov 29, 2022 | 10.44 | 10.63 | 10.43 | 10.60 | 14,629,738 | +0.22(+2.14%) |
Nov 28, 2022 | 10.41 | 10.53 | 10.37 | 10.38 | 13,082,156 | -0.18(-1.70%) |
Nov 25, 2022 | 10.60 | 10.66 | 10.55 | 10.56 | 4,709,406 | -0.06(-0.56%) |
Nov 23, 2022 | 10.54 | 10.65 | 10.54 | 10.62 | 10,235,648 | -0.05(-0.48%) |
Nov 22, 2022 | 10.41 | 10.67 | 10.41 | 10.67 | 19,079,304 | +0.28(+2.71%) |
Nov 21, 2022 | 10.37 | 10.40 | 10.13 | 10.39 | 19,474,414 | -0.01(-0.08%) |
Nov 18, 2022 | 10.20 | 10.41 | 10.12 | 10.40 | 16,232,419 | +0.19(+1.84%) |
Nov 17, 2022 | 10.23 | 10.28 | 10.18 | 10.21 | 14,899,675 | -0.14(-1.32%) |
Nov 16, 2022 | 10.30 | 10.35 | 10.15 | 10.35 | 16,256,052 | +0.06(+0.58%) |
Nov 15, 2022 | 10.36 | 10.46 | 10.22 | 10.29 | 22,110,010 | +0.01(+0.08%) |
Nov 14, 2022 | 10.42 | 10.60 | 10.26 | 10.28 | 14,633,171 | -0.15(-1.39%) |
Nov 11, 2022 | 10.60 | 10.65 | 10.33 | 10.42 | 19,848,812 | -0.10(-0.97%) |
Nov 10, 2022 | 10.42 | 10.60 | 10.37 | 10.53 | 15,628,207 | +0.30(+2.92%) |
Nov 09, 2022 | 10.42 | 10.44 | 10.16 | 10.23 | 16,008,555 | -0.26(-2.44%) |
Nov 08, 2022 | 10.62 | 10.62 | 10.45 | 10.48 | 17,428,364 | -0.10(-0.97%) |
Nov 07, 2022 | 10.57 | 10.62 | 10.47 | 10.59 | 15,054,865 | +0.08(+0.73%) |
Nov 04, 2022 | 10.55 | 10.61 | 10.30 | 10.51 | 21,017,876 | +0.09(+0.90%) |
Nov 03, 2022 | 10.26 | 10.58 | 10.25 | 10.42 | 27,662,602 | +0.08(+0.79%) |
Nov 02, 2022 | 10.64 | 10.64 | 10.29 | 10.34 | 38,345,276 | -0.33(-3.06%) |