Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.99 | 11.12 | 10.88 | 11.12 | 9,699,911 | +0.16(+1.49%) |
Jan 30, 2023 | 11.10 | 11.25 | 10.90 | 10.96 | 11,861,177 | -0.26(-2.30%) |
Jan 27, 2023 | 10.77 | 11.25 | 10.60 | 11.21 | 17,702,038 | +0.41(+3.82%) |
Jan 26, 2023 | 10.64 | 10.96 | 10.30 | 10.80 | 32,489,530 | +0.16(+1.53%) |
Jan 25, 2023 | 11.20 | 11.21 | 10.59 | 10.64 | 29,633,742 | -0.71(-6.28%) |
Jan 24, 2023 | 11.71 | 12.02 | 11.33 | 11.35 | 17,387,374 | -0.48(-4.06%) |
Jan 23, 2023 | 11.71 | 11.94 | 11.68 | 11.83 | 11,015,021 | +0.05(+0.44%) |
Jan 20, 2023 | 11.50 | 11.80 | 11.33 | 11.78 | 11,498,000 | +0.33(+2.85%) |
Jan 19, 2023 | 11.46 | 11.54 | 11.31 | 11.45 | 8,659,560 | -0.13(-1.11%) |
Jan 18, 2023 | 11.69 | 11.82 | 11.53 | 11.58 | 12,224,346 | -0.09(-0.74%) |
Jan 17, 2023 | 11.21 | 11.77 | 11.17 | 11.67 | 18,389,058 | +0.65(+5.92%) |
Jan 13, 2023 | 11.00 | 11.19 | 10.96 | 11.02 | 7,729,338 | -0.15(-1.31%) |
Jan 12, 2023 | 11.22 | 11.27 | 10.91 | 11.16 | 12,070,369 | +0.07(+0.62%) |
Jan 11, 2023 | 10.79 | 11.16 | 10.79 | 11.09 | 11,808,425 | +0.37(+3.44%) |
Jan 10, 2023 | 10.64 | 10.73 | 10.45 | 10.72 | 9,993,538 | +0.09(+0.89%) |
Jan 09, 2023 | 10.70 | 10.81 | 10.48 | 10.63 | 11,396,402 | +0.02(+0.16%) |
Jan 06, 2023 | 10.32 | 10.67 | 10.29 | 10.61 | 10,206,453 | +0.32(+3.09%) |
Jan 05, 2023 | 10.26 | 10.35 | 10.05 | 10.30 | 11,610,976 | -0.09(-0.83%) |
Jan 04, 2023 | 9.960 | 10.49 | 9.934 | 10.38 | 18,172,596 | +0.48(+4.86%) |
Jan 03, 2023 | 9.831 | 9.973 | 9.608 | 9.900 | 14,725,014 | +0.33(+3.50%) |
Dec 30, 2022 | 9.574 | 9.677 | 9.454 | 9.565 | 9,297,113 | -0.08(-0.80%) |
Dec 29, 2022 | 9.557 | 9.711 | 9.454 | 9.643 | 10,869,246 | +0.16(+1.72%) |
Dec 28, 2022 | 9.737 | 9.746 | 9.368 | 9.479 | 15,976,894 | -0.24(-2.47%) |
Dec 27, 2022 | 9.565 | 9.720 | 9.398 | 9.720 | 12,055,112 | +0.15(+1.52%) |
Dec 23, 2022 | 9.986 | 10.09 | 9.385 | 9.574 | 24,641,524 | -0.48(-4.78%) |
Dec 22, 2022 | 9.179 | 10.32 | 8.767 | 10.05 | 53,760,388 | +0.82(+8.93%) |
Dec 21, 2022 | 9.316 | 9.477 | 9.230 | 9.230 | 15,410,651 | -0.11(-1.19%) |
Dec 20, 2022 | 9.265 | 9.582 | 9.209 | 9.342 | 18,859,046 | -0.04(-0.46%) |
Dec 19, 2022 | 9.814 | 9.831 | 9.316 | 9.385 | 20,898,764 | -0.39(-4.04%) |
Dec 16, 2022 | 9.840 | 9.977 | 9.703 | 9.780 | 27,638,788 | -0.20(-1.98%) |
Dec 15, 2022 | 10.13 | 10.19 | 9.681 | 9.977 | 23,681,964 | -0.21(-2.02%) |
Dec 14, 2022 | 10.36 | 10.42 | 10.11 | 10.18 | 14,972,829 | +0.03(+0.25%) |
Dec 13, 2022 | 10.53 | 10.78 | 10.03 | 10.16 | 21,086,102 | -0.02(-0.17%) |
Dec 12, 2022 | 10.14 | 10.18 | 9.896 | 10.17 | 14,281,397 | +0.04(+0.42%) |
Dec 09, 2022 | 10.26 | 10.42 | 10.11 | 10.13 | 12,076,793 | -0.18(-1.75%) |
Dec 08, 2022 | 10.23 | 10.60 | 10.23 | 10.31 | 12,911,753 | +0.11(+1.10%) |
Dec 07, 2022 | 10.43 | 10.44 | 10.10 | 10.20 | 15,059,461 | -0.31(-2.94%) |
Dec 06, 2022 | 10.70 | 10.73 | 10.37 | 10.51 | 12,900,840 | -0.16(-1.49%) |
Dec 05, 2022 | 10.90 | 10.90 | 10.67 | 10.67 | 11,309,898 | -0.24(-2.23%) |
Dec 02, 2022 | 10.84 | 11.03 | 10.69 | 10.91 | 9,819,672 | +0.05(+0.46%) |
Dec 01, 2022 | 11.08 | 11.18 | 10.73 | 10.86 | 16,354,003 | -0.14(-1.30%) |
Nov 30, 2022 | 10.77 | 11.01 | 10.53 | 11.00 | 18,308,702 | +0.12(+1.08%) |
Nov 29, 2022 | 10.64 | 10.93 | 10.63 | 10.89 | 14,249,810 | +0.29(+2.69%) |
Nov 28, 2022 | 10.95 | 11.09 | 10.59 | 10.60 | 13,154,870 | -0.38(-3.44%) |
Nov 25, 2022 | 10.76 | 10.98 | 10.76 | 10.98 | 5,071,592 | +0.27(+2.51%) |
Nov 23, 2022 | 10.69 | 10.82 | 10.58 | 10.71 | 7,509,678 | +0.03(+0.31%) |
Nov 22, 2022 | 10.58 | 10.69 | 10.50 | 10.68 | 10,193,746 | +0.17(+1.60%) |
Nov 21, 2022 | 10.36 | 10.54 | 10.25 | 10.51 | 13,311,143 | +0.13(+1.29%) |
Nov 18, 2022 | 10.48 | 10.51 | 10.18 | 10.38 | 12,019,907 | +0.07(+0.65%) |
Nov 17, 2022 | 10.16 | 10.32 | 10.09 | 10.31 | 11,210,403 | -0.01(-0.08%) |
Nov 16, 2022 | 10.53 | 10.53 | 10.19 | 10.32 | 13,966,953 | -0.26(-2.46%) |
Nov 15, 2022 | 10.76 | 10.80 | 10.42 | 10.58 | 13,664,150 | +0.12(+1.12%) |
Nov 14, 2022 | 10.69 | 10.78 | 10.44 | 10.46 | 16,746,458 | -0.07(-0.64%) |
Nov 11, 2022 | 10.22 | 10.67 | 10.15 | 10.53 | 20,819,760 | +0.39(+3.89%) |
Nov 10, 2022 | 9.772 | 10.17 | 9.763 | 10.13 | 12,996,868 | +0.70(+7.47%) |
Nov 09, 2022 | 9.612 | 9.772 | 9.377 | 9.428 | 11,059,917 | -0.29(-2.94%) |
Nov 08, 2022 | 9.545 | 9.805 | 9.420 | 9.713 | 15,416,128 | +0.21(+2.21%) |
Nov 07, 2022 | 9.554 | 9.625 | 9.205 | 9.503 | 14,817,274 | +0.06(+0.62%) |
Nov 04, 2022 | 9.428 | 9.554 | 9.193 | 9.445 | 16,996,324 | +0.13(+1.44%) |
Nov 03, 2022 | 9.117 | 9.428 | 9.059 | 9.310 | 17,107,698 | +0.08(+0.82%) |
Nov 02, 2022 | 9.637 | 9.201 | 9.235 | 21,676,364 | -0.45(-4.68%) |