Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.28 | 12.53 | 12.03 | 12.41 | 21,004,118 | +0.18(+1.44%) |
Jan 30, 2023 | 12.44 | 12.45 | 11.97 | 12.23 | 2,592,267 | -0.26(-2.08%) |
Jan 27, 2023 | 12.11 | 12.53 | 12.05 | 12.49 | 2,402,677 | +0.43(+3.54%) |
Jan 26, 2023 | 11.95 | 12.24 | 11.80 | 12.06 | 4,082,030 | +0.19(+1.64%) |
Jan 25, 2023 | 11.50 | 11.90 | 11.32 | 11.87 | 3,086,008 | +0.46(+4.07%) |
Jan 24, 2023 | 11.32 | 11.57 | 11.19 | 11.41 | 2,090,035 | -0.07(-0.57%) |
Jan 23, 2023 | 11.39 | 11.65 | 11.15 | 11.47 | 2,593,566 | +0.15(+1.31%) |
Jan 20, 2023 | 10.78 | 11.35 | 10.53 | 11.32 | 1,891,518 | +0.57(+5.26%) |
Jan 19, 2023 | 10.51 | 10.84 | 10.37 | 10.76 | 1,873,996 | +0.18(+1.67%) |
Jan 18, 2023 | 10.83 | 10.95 | 10.50 | 10.58 | 1,609,520 | -0.26(-2.40%) |
Jan 17, 2023 | 10.63 | 10.88 | 10.32 | 10.84 | 1,898,932 | +0.23(+2.19%) |
Jan 13, 2023 | 10.62 | 10.68 | 10.46 | 10.61 | 1,306,636 | -0.12(-1.12%) |
Jan 12, 2023 | 10.94 | 10.98 | 10.64 | 10.73 | 2,037,590 | -0.11(-1.03%) |
Jan 11, 2023 | 10.77 | 10.90 | 10.54 | 10.84 | 1,531,557 | +0.11(+1.04%) |
Jan 10, 2023 | 10.52 | 10.79 | 10.13 | 10.73 | 2,819,044 | +0.03(+0.26%) |
Jan 09, 2023 | 10.93 | 11.06 | 10.58 | 10.70 | 3,205,355 | -0.28(-2.54%) |
Jan 06, 2023 | 11.10 | 11.14 | 10.91 | 10.98 | 1,505,402 | +0.01(+0.08%) |
Jan 05, 2023 | 10.83 | 11.05 | 10.64 | 10.97 | 1,744,958 | +0.17(+1.55%) |
Jan 04, 2023 | 10.31 | 10.84 | 10.25 | 10.80 | 1,902,510 | +0.58(+5.72%) |
Jan 03, 2023 | 9.847 | 10.26 | 9.782 | 10.22 | 2,103,382 | +0.48(+4.96%) |
Dec 30, 2022 | 9.819 | 9.898 | 9.522 | 9.735 | 3,324,832 | -0.08(-0.85%) |
Dec 29, 2022 | 9.828 | 9.972 | 9.726 | 9.819 | 2,696,237 | +0.06(+0.57%) |
Dec 28, 2022 | 9.995 | 10.08 | 9.754 | 9.763 | 2,528,393 | -0.19(-1.87%) |
Dec 27, 2022 | 9.791 | 9.958 | 9.605 | 9.949 | 2,384,758 | +0.14(+1.42%) |
Dec 23, 2022 | 9.448 | 9.842 | 9.359 | 9.810 | 2,881,877 | +0.38(+4.04%) |
Dec 22, 2022 | 9.392 | 9.448 | 9.141 | 9.429 | 1,996,730 | -0.03(-0.29%) |
Dec 21, 2022 | 9.513 | 9.643 | 9.420 | 9.457 | 2,405,879 | +0.03(+0.30%) |
Dec 20, 2022 | 9.169 | 9.520 | 9.160 | 9.429 | 2,022,038 | +0.19(+2.01%) |
Dec 19, 2022 | 9.494 | 9.559 | 9.172 | 9.243 | 2,902,311 | -0.26(-2.73%) |
Dec 16, 2022 | 9.485 | 9.735 | 9.174 | 9.503 | 11,433,753 | -0.03(-0.29%) |
Dec 15, 2022 | 9.624 | 9.870 | 9.503 | 9.531 | 3,610,168 | -0.13(-1.34%) |
Dec 14, 2022 | 9.559 | 9.893 | 9.531 | 9.661 | 2,772,999 | +0.02(+0.19%) |
Dec 13, 2022 | 9.688 | 10.02 | 9.633 | 9.643 | 4,230,131 | +0.14(+1.44%) |
Dec 12, 2022 | 9.278 | 9.811 | 9.278 | 9.506 | 3,822,894 | +0.36(+3.99%) |
Dec 09, 2022 | 9.086 | 9.282 | 8.949 | 9.141 | 2,015,297 | +0.04(+0.40%) |
Dec 08, 2022 | 9.414 | 9.478 | 9.086 | 9.104 | 2,577,093 | -0.28(-3.01%) |
Dec 07, 2022 | 9.433 | 9.565 | 9.296 | 9.387 | 2,280,984 | +0.00(+0.00%) |
Dec 06, 2022 | 9.341 | 9.405 | 9.104 | 9.387 | 2,141,533 | +0.04(+0.39%) |
Dec 05, 2022 | 9.442 | 9.624 | 9.282 | 9.351 | 2,340,049 | -0.16(-1.63%) |
Dec 02, 2022 | 9.396 | 9.524 | 9.150 | 9.506 | 1,588,783 | +0.02(+0.19%) |
Dec 01, 2022 | 9.661 | 9.907 | 9.460 | 9.487 | 2,628,676 | -0.13(-1.33%) |
Nov 30, 2022 | 9.360 | 9.629 | 9.246 | 9.615 | 2,318,821 | +0.21(+2.23%) |
Nov 29, 2022 | 8.949 | 9.442 | 8.803 | 9.405 | 2,390,617 | +0.39(+4.35%) |
Nov 28, 2022 | 9.305 | 9.643 | 8.999 | 9.013 | 2,262,175 | -0.38(-4.08%) |
Nov 25, 2022 | 9.533 | 9.647 | 9.396 | 9.396 | 812,807 | -0.04(-0.39%) |
Nov 23, 2022 | 9.259 | 9.469 | 9.141 | 9.433 | 1,769,896 | +0.21(+2.27%) |
Nov 22, 2022 | 9.195 | 9.250 | 8.945 | 9.223 | 2,656,831 | +0.02(+0.20%) |
Nov 21, 2022 | 9.442 | 9.487 | 9.091 | 9.205 | 1,904,101 | -0.28(-2.98%) |
Nov 18, 2022 | 9.761 | 10.10 | 9.442 | 9.487 | 2,613,369 | -0.14(-1.42%) |
Nov 17, 2022 | 9.506 | 9.652 | 9.296 | 9.624 | 2,798,565 | -0.05(-0.47%) |
Nov 16, 2022 | 9.405 | 9.766 | 9.360 | 9.670 | 2,810,360 | +0.32(+3.41%) |
Nov 15, 2022 | 9.706 | 9.934 | 9.332 | 9.351 | 4,522,359 | -0.26(-2.75%) |
Nov 14, 2022 | 10.46 | 10.53 | 9.615 | 9.615 | 3,685,011 | -0.85(-8.11%) |
Nov 11, 2022 | 10.86 | 11.03 | 10.37 | 10.46 | 3,610,884 | -0.48(-4.42%) |
Nov 10, 2022 | 10.50 | 11.32 | 10.38 | 10.95 | 3,479,721 | +0.67(+6.48%) |
Nov 09, 2022 | 10.22 | 10.37 | 9.871 | 10.28 | 3,402,324 | +0.02(+0.18%) |
Nov 08, 2022 | 11.03 | 11.44 | 10.26 | 10.26 | 5,310,307 | -0.65(-5.94%) |
Nov 07, 2022 | 10.96 | 11.68 | 10.90 | 10.91 | 3,463,858 | -0.29(-2.61%) |
Nov 04, 2022 | 14.27 | 14.27 | 10.19 | 11.20 | 4,737,645 | -3.91(-25.89%) |
Nov 03, 2022 | 15.12 | 15.40 | 15.11 | 15.12 | 972,728 | -0.26(-1.66%) |
Nov 02, 2022 | 15.45 | 15.37 | 922,211 | -0.04(-0.24%) |