Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.73 | 12.92 | 12.70 | 12.91 | 4,811,935 | +0.32(+2.56%) |
Jan 30, 2023 | 12.67 | 12.70 | 12.59 | 12.59 | 4,002,662 | -0.13(-1.06%) |
Jan 27, 2023 | 12.64 | 12.74 | 12.63 | 12.73 | 3,426,296 | -0.01(-0.07%) |
Jan 26, 2023 | 12.64 | 12.74 | 12.61 | 12.73 | 4,048,510 | +0.23(+1.86%) |
Jan 25, 2023 | 12.40 | 12.53 | 12.40 | 12.50 | 4,650,789 | +0.10(+0.79%) |
Jan 24, 2023 | 12.36 | 12.46 | 12.31 | 12.40 | 4,609,475 | +0.15(+1.24%) |
Jan 23, 2023 | 12.18 | 12.29 | 12.12 | 12.25 | 3,173,800 | +0.28(+2.32%) |
Jan 20, 2023 | 11.86 | 11.97 | 11.83 | 11.97 | 2,711,423 | +0.16(+1.36%) |
Jan 19, 2023 | 11.71 | 11.84 | 11.69 | 11.81 | 4,204,219 | -0.03(-0.23%) |
Jan 18, 2023 | 12.05 | 12.06 | 11.81 | 11.84 | 4,386,904 | -0.18(-1.49%) |
Jan 17, 2023 | 12.15 | 12.17 | 11.98 | 12.02 | 3,806,005 | -0.24(-1.97%) |
Jan 13, 2023 | 12.15 | 12.29 | 12.13 | 12.26 | 5,057,535 | +0.15(+1.25%) |
Jan 12, 2023 | 12.03 | 12.15 | 11.98 | 12.11 | 4,490,947 | +0.23(+1.95%) |
Jan 11, 2023 | 11.90 | 11.93 | 11.83 | 11.88 | 2,704,624 | +0.11(+0.91%) |
Jan 10, 2023 | 11.74 | 11.77 | 11.66 | 11.77 | 3,703,879 | +0.04(+0.38%) |
Jan 09, 2023 | 11.79 | 11.82 | 11.73 | 11.73 | 4,113,779 | +0.12(+1.00%) |
Jan 06, 2023 | 11.47 | 11.65 | 11.40 | 11.61 | 3,846,815 | +0.21(+1.87%) |
Jan 05, 2023 | 11.45 | 11.48 | 11.35 | 11.40 | 5,322,061 | -0.12(-1.00%) |
Jan 04, 2023 | 11.54 | 11.56 | 11.42 | 11.51 | 6,040,557 | +0.36(+3.27%) |
Jan 03, 2023 | 11.18 | 11.23 | 11.08 | 11.15 | 5,452,074 | +0.33(+3.04%) |
Dec 30, 2022 | 10.85 | 10.90 | 10.78 | 10.82 | 3,427,073 | -0.08(-0.73%) |
Dec 29, 2022 | 10.85 | 10.91 | 10.83 | 10.90 | 3,078,149 | +0.10(+0.91%) |
Dec 28, 2022 | 10.92 | 10.94 | 10.78 | 10.80 | 2,690,490 | -0.15(-1.38%) |
Dec 27, 2022 | 10.91 | 10.98 | 10.88 | 10.95 | 2,628,308 | +0.06(+0.57%) |
Dec 23, 2022 | 10.83 | 10.90 | 10.79 | 10.89 | 3,244,733 | +0.02(+0.16%) |
Dec 22, 2022 | 10.97 | 11.00 | 10.77 | 10.87 | 3,636,235 | -0.06(-0.57%) |
Dec 21, 2022 | 10.90 | 10.96 | 10.88 | 10.94 | 2,471,876 | +0.16(+1.49%) |
Dec 20, 2022 | 10.73 | 10.83 | 10.71 | 10.78 | 3,688,200 | +0.21(+2.02%) |
Dec 19, 2022 | 10.60 | 10.68 | 10.52 | 10.56 | 2,939,389 | -0.02(-0.17%) |
Dec 16, 2022 | 10.62 | 10.68 | 10.52 | 10.58 | 6,944,027 | +0.17(+1.62%) |
Dec 15, 2022 | 10.55 | 10.56 | 10.38 | 10.41 | 6,083,265 | -0.27(-2.50%) |
Dec 14, 2022 | 10.75 | 10.78 | 10.63 | 10.68 | 6,472,250 | -0.15(-1.40%) |
Dec 13, 2022 | 10.90 | 10.95 | 10.76 | 10.83 | 5,193,310 | +0.20(+1.92%) |
Dec 12, 2022 | 10.58 | 10.62 | 10.52 | 10.62 | 2,799,829 | +0.04(+0.34%) |
Dec 09, 2022 | 10.54 | 10.71 | 10.54 | 10.59 | 4,732,611 | +0.12(+1.10%) |
Dec 08, 2022 | 10.46 | 10.51 | 10.42 | 10.47 | 3,180,749 | -0.01(-0.08%) |
Dec 07, 2022 | 10.51 | 10.60 | 10.41 | 10.48 | 5,242,529 | -0.01(-0.08%) |
Dec 06, 2022 | 10.60 | 10.64 | 10.43 | 10.49 | 6,858,705 | -0.05(-0.51%) |
Dec 05, 2022 | 10.67 | 10.72 | 10.53 | 10.54 | 5,176,925 | -0.15(-1.41%) |
Dec 02, 2022 | 10.62 | 10.70 | 10.59 | 10.70 | 3,715,739 | +0.01(+0.08%) |
Dec 01, 2022 | 10.75 | 10.79 | 10.62 | 10.69 | 4,778,161 | -0.09(-0.83%) |
Nov 30, 2022 | 10.73 | 10.80 | 10.55 | 10.78 | 5,299,399 | +0.10(+0.92%) |
Nov 29, 2022 | 10.66 | 10.77 | 10.65 | 10.68 | 4,937,800 | +0.17(+1.61%) |
Nov 28, 2022 | 10.68 | 10.70 | 10.49 | 10.51 | 3,573,947 | -0.20(-1.83%) |
Nov 25, 2022 | 10.65 | 10.73 | 10.64 | 10.70 | 2,495,899 | +0.17(+1.60%) |
Nov 23, 2022 | 10.54 | 10.59 | 10.46 | 10.54 | 2,767,663 | -0.03(-0.25%) |
Nov 22, 2022 | 10.50 | 10.57 | 10.49 | 10.56 | 2,637,504 | +0.21(+2.06%) |
Nov 21, 2022 | 10.36 | 10.38 | 10.29 | 10.35 | 3,972,701 | -0.10(-0.94%) |
Nov 18, 2022 | 10.55 | 10.55 | 10.40 | 10.45 | 4,602,593 | +0.06(+0.60%) |
Nov 17, 2022 | 10.21 | 10.38 | 10.21 | 10.38 | 4,454,650 | +0.08(+0.78%) |
Nov 16, 2022 | 10.38 | 10.40 | 10.25 | 10.30 | 6,892,940 | +0.04(+0.43%) |
Nov 15, 2022 | 10.41 | 10.43 | 10.08 | 10.26 | 12,662,545 | +0.06(+0.61%) |
Nov 14, 2022 | 10.24 | 10.33 | 10.20 | 10.20 | 5,368,324 | -0.04(-0.43%) |
Nov 11, 2022 | 10.20 | 10.27 | 10.12 | 10.24 | 7,849,939 | +0.34(+3.41%) |
Nov 10, 2022 | 9.904 | 10.00 | 9.842 | 9.904 | 9,293,565 | +0.25(+2.58%) |
Nov 09, 2022 | 9.727 | 9.807 | 9.611 | 9.655 | 6,533,750 | -0.15(-1.54%) |
Nov 08, 2022 | 9.869 | 9.900 | 9.722 | 9.807 | 7,165,890 | -0.04(-0.36%) |
Nov 07, 2022 | 9.798 | 9.878 | 9.780 | 9.842 | 7,923,796 | +0.20(+2.12%) |
Nov 04, 2022 | 9.504 | 9.695 | 9.464 | 9.638 | 8,539,035 | +0.36(+3.93%) |
Nov 03, 2022 | 9.131 | 9.334 | 9.073 | 9.273 | 9,372,039 | +0.70(+8.20%) |
Nov 02, 2022 | 8.758 | 8.571 | 8.571 | 7,369,685 | -0.28(-3.21%) |