Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.17 | 12.66 | 12.16 | 12.66 | 2,150,565 | +0.49(+4.01%) |
Jan 30, 2023 | 12.39 | 12.52 | 12.14 | 12.17 | 1,236,820 | -0.42(-3.37%) |
Jan 27, 2023 | 12.19 | 12.62 | 12.17 | 12.59 | 1,765,652 | +0.37(+3.01%) |
Jan 26, 2023 | 12.06 | 12.23 | 11.98 | 12.22 | 1,523,411 | +0.23(+1.92%) |
Jan 25, 2023 | 11.61 | 12.02 | 11.52 | 11.99 | 2,044,509 | +0.25(+2.12%) |
Jan 24, 2023 | 11.34 | 11.83 | 11.34 | 11.75 | 1,163,165 | +0.09(+0.79%) |
Jan 23, 2023 | 11.46 | 11.66 | 11.43 | 11.65 | 1,574,697 | +0.18(+1.53%) |
Jan 20, 2023 | 11.27 | 11.51 | 11.06 | 11.48 | 1,384,300 | +0.29(+2.64%) |
Jan 19, 2023 | 11.32 | 11.32 | 11.07 | 11.18 | 1,210,966 | -0.27(-2.33%) |
Jan 18, 2023 | 11.67 | 11.77 | 11.34 | 11.45 | 1,128,154 | -0.19(-1.66%) |
Jan 17, 2023 | 11.63 | 11.68 | 11.48 | 11.64 | 1,040,171 | +0.02(+0.16%) |
Jan 13, 2023 | 11.33 | 11.63 | 11.26 | 11.63 | 1,065,883 | +0.16(+1.37%) |
Jan 12, 2023 | 11.19 | 11.48 | 10.99 | 11.47 | 1,431,728 | +0.40(+3.58%) |
Jan 11, 2023 | 10.64 | 11.12 | 10.64 | 11.07 | 1,622,909 | +0.53(+5.07%) |
Jan 10, 2023 | 10.59 | 10.66 | 10.36 | 10.54 | 1,646,713 | -0.17(-1.63%) |
Jan 09, 2023 | 10.83 | 10.89 | 10.66 | 10.71 | 1,779,014 | -0.06(-0.60%) |
Jan 06, 2023 | 10.58 | 10.79 | 10.52 | 10.78 | 1,027,587 | +0.32(+3.08%) |
Jan 05, 2023 | 10.67 | 10.67 | 10.42 | 10.46 | 1,015,419 | -0.34(-3.16%) |
Jan 04, 2023 | 10.45 | 10.95 | 10.41 | 10.80 | 1,309,299 | +0.50(+4.83%) |
Jan 03, 2023 | 10.56 | 10.69 | 10.23 | 10.30 | 1,580,507 | -0.07(-0.71%) |
Dec 30, 2022 | 10.26 | 10.42 | 10.19 | 10.37 | 1,318,681 | +0.00(+0.00%) |
Dec 29, 2022 | 10.30 | 10.49 | 10.27 | 10.37 | 1,431,347 | +0.19(+1.90%) |
Dec 28, 2022 | 10.66 | 10.69 | 10.16 | 10.18 | 1,394,867 | -0.45(-4.25%) |
Dec 27, 2022 | 10.61 | 10.69 | 10.52 | 10.63 | 1,046,649 | +0.00(+0.00%) |
Dec 23, 2022 | 10.50 | 10.66 | 10.49 | 10.63 | 1,209,527 | +0.08(+0.79%) |
Dec 22, 2022 | 10.66 | 10.68 | 10.35 | 10.55 | 1,941,468 | -0.21(-1.97%) |
Dec 21, 2022 | 10.68 | 10.93 | 10.68 | 10.76 | 1,844,926 | +0.18(+1.74%) |
Dec 20, 2022 | 10.65 | 10.78 | 10.54 | 10.58 | 2,043,521 | -0.14(-1.29%) |
Dec 19, 2022 | 10.80 | 10.92 | 10.65 | 10.71 | 2,473,635 | -0.08(-0.77%) |
Dec 16, 2022 | 11.00 | 11.08 | 10.57 | 10.80 | 3,941,382 | -0.49(-4.33%) |
Dec 15, 2022 | 11.27 | 11.41 | 11.22 | 11.28 | 1,560,675 | -0.17(-1.53%) |
Dec 14, 2022 | 11.58 | 11.76 | 11.42 | 11.46 | 1,876,672 | -0.16(-1.35%) |
Dec 13, 2022 | 11.67 | 11.86 | 11.49 | 11.62 | 1,888,398 | +0.25(+2.19%) |
Dec 12, 2022 | 11.45 | 11.50 | 11.25 | 11.37 | 1,491,187 | -0.11(-0.96%) |
Dec 09, 2022 | 11.56 | 11.73 | 11.44 | 11.48 | 1,542,380 | -0.20(-1.74%) |
Dec 08, 2022 | 11.70 | 11.81 | 11.61 | 11.68 | 2,054,531 | +0.06(+0.48%) |
Dec 07, 2022 | 11.38 | 11.76 | 11.30 | 11.63 | 2,138,417 | +0.21(+1.86%) |
Dec 06, 2022 | 11.34 | 11.44 | 11.23 | 11.41 | 1,387,932 | +0.07(+0.65%) |
Dec 05, 2022 | 11.52 | 11.60 | 11.27 | 11.34 | 1,832,358 | -0.19(-1.68%) |
Dec 02, 2022 | 11.38 | 11.68 | 11.32 | 11.53 | 1,585,774 | -0.04(-0.32%) |
Dec 01, 2022 | 11.72 | 11.93 | 11.32 | 11.57 | 2,817,254 | -0.13(-1.10%) |
Nov 30, 2022 | 11.83 | 11.97 | 11.50 | 11.70 | 2,790,990 | -0.25(-2.08%) |
Nov 29, 2022 | 11.50 | 11.98 | 11.50 | 11.95 | 2,419,562 | +0.53(+4.68%) |
Nov 28, 2022 | 11.92 | 12.04 | 11.40 | 11.41 | 2,570,814 | -0.73(-5.99%) |
Nov 25, 2022 | 12.16 | 12.23 | 12.11 | 12.14 | 841,498 | +0.02(+0.15%) |
Nov 23, 2022 | 12.02 | 12.20 | 11.94 | 12.12 | 1,380,055 | +0.02(+0.15%) |
Nov 22, 2022 | 12.09 | 12.22 | 12.02 | 12.10 | 1,786,906 | +0.12(+1.00%) |
Nov 21, 2022 | 12.18 | 12.18 | 11.82 | 11.98 | 2,471,447 | -0.30(-2.47%) |
Nov 18, 2022 | 12.44 | 12.46 | 12.12 | 12.29 | 2,431,463 | +0.13(+1.06%) |
Nov 17, 2022 | 11.67 | 12.16 | 11.55 | 12.16 | 2,653,666 | +0.26(+2.17%) |
Nov 16, 2022 | 11.92 | 12.11 | 11.76 | 11.90 | 3,224,698 | -0.22(-1.82%) |
Nov 15, 2022 | 11.98 | 12.16 | 11.60 | 12.12 | 3,444,881 | +0.46(+3.95%) |
Nov 14, 2022 | 11.63 | 11.86 | 11.57 | 11.66 | 2,279,302 | -0.06(-0.47%) |
Nov 11, 2022 | 11.78 | 12.12 | 11.67 | 11.72 | 3,572,940 | -0.08(-0.70%) |
Nov 10, 2022 | 11.27 | 11.81 | 11.15 | 11.80 | 5,661,429 | +1.15(+10.81%) |
Nov 09, 2022 | 10.76 | 10.98 | 10.58 | 10.65 | 2,220,715 | -0.18(-1.70%) |
Nov 08, 2022 | 11.15 | 11.17 | 10.67 | 10.83 | 3,553,657 | -0.22(-2.00%) |
Nov 07, 2022 | 10.98 | 11.06 | 10.71 | 11.05 | 3,056,322 | +0.05(+0.50%) |
Nov 04, 2022 | 10.66 | 11.11 | 10.65 | 11.00 | 4,472,153 | +0.50(+4.76%) |
Nov 03, 2022 | 9.856 | 10.54 | 9.619 | 10.50 | 3,127,360 | +0.15(+1.49%) |
Nov 02, 2022 | 10.46 | 10.35 | 3,970,020 | -0.25(-2.32%) |