Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.02 | 12.55 | 11.91 | 12.38 | 341,209 | +0.39(+3.25%) |
Jan 30, 2023 | 12.10 | 12.27 | 11.66 | 11.99 | 500,705 | -0.26(-2.12%) |
Jan 27, 2023 | 11.69 | 12.61 | 11.69 | 12.25 | 725,498 | +0.48(+4.08%) |
Jan 26, 2023 | 11.90 | 12.21 | 11.43 | 11.77 | 652,151 | +0.05(+0.43%) |
Jan 25, 2023 | 11.48 | 11.75 | 11.05 | 11.72 | 561,765 | +0.01(+0.09%) |
Jan 24, 2023 | 11.94 | 12.07 | 11.60 | 11.71 | 377,303 | -0.26(-2.17%) |
Jan 23, 2023 | 11.52 | 12.04 | 11.29 | 11.97 | 716,369 | +0.53(+4.63%) |
Jan 20, 2023 | 11.53 | 11.61 | 11.40 | 11.44 | 302,461 | +0.02(+0.18%) |
Jan 19, 2023 | 11.50 | 11.70 | 11.32 | 11.42 | 261,694 | -0.17(-1.47%) |
Jan 18, 2023 | 12.67 | 12.69 | 11.45 | 11.59 | 497,401 | -0.95(-7.58%) |
Jan 17, 2023 | 12.35 | 12.88 | 12.12 | 12.54 | 616,084 | +0.14(+1.13%) |
Jan 13, 2023 | 11.80 | 12.42 | 11.80 | 12.40 | 288,031 | +0.42(+3.51%) |
Jan 12, 2023 | 12.48 | 12.89 | 11.85 | 11.98 | 965,853 | -0.45(-3.62%) |
Jan 11, 2023 | 12.13 | 12.48 | 12.03 | 12.43 | 827,883 | +0.41(+3.41%) |
Jan 10, 2023 | 11.46 | 12.19 | 11.24 | 12.02 | 734,380 | +0.49(+4.25%) |
Jan 09, 2023 | 10.59 | 11.56 | 10.46 | 11.53 | 1,228,982 | +1.12(+10.76%) |
Jan 06, 2023 | 10.52 | 10.63 | 9.750 | 10.41 | 671,200 | -0.18(-1.70%) |
Jan 05, 2023 | 11.27 | 11.27 | 10.48 | 10.59 | 747,928 | -0.83(-7.27%) |
Jan 04, 2023 | 11.36 | 11.69 | 11.19 | 11.42 | 677,379 | +0.22(+1.96%) |
Jan 03, 2023 | 11.30 | 11.78 | 10.94 | 11.20 | 853,037 | +0.21(+1.86%) |
Dec 30, 2022 | 11.06 | 11.33 | 10.77 | 10.99 | 853,430 | -0.17(-1.48%) |
Dec 29, 2022 | 11.18 | 11.52 | 10.70 | 11.16 | 493,791 | +0.19(+1.73%) |
Dec 28, 2022 | 11.17 | 11.17 | 10.81 | 10.97 | 439,793 | -0.21(-1.88%) |
Dec 27, 2022 | 11.43 | 11.53 | 10.99 | 11.18 | 346,333 | -0.25(-2.19%) |
Dec 23, 2022 | 11.73 | 11.82 | 11.37 | 11.43 | 438,293 | -0.33(-2.81%) |
Dec 22, 2022 | 11.72 | 11.78 | 11.49 | 11.76 | 424,268 | -0.08(-0.68%) |
Dec 21, 2022 | 11.80 | 12.25 | 11.66 | 11.84 | 425,948 | +0.15(+1.28%) |
Dec 20, 2022 | 11.31 | 11.85 | 11.03 | 11.69 | 548,075 | +0.27(+2.36%) |
Dec 19, 2022 | 11.85 | 11.85 | 11.24 | 11.42 | 660,958 | -0.28(-2.39%) |
Dec 16, 2022 | 11.71 | 11.94 | 11.25 | 11.70 | 1,128,174 | -0.24(-2.01%) |
Dec 15, 2022 | 12.18 | 12.52 | 11.71 | 11.94 | 1,018,769 | -0.33(-2.69%) |
Dec 14, 2022 | 12.05 | 12.39 | 11.66 | 12.27 | 705,677 | +0.31(+2.59%) |
Dec 13, 2022 | 12.66 | 13.10 | 11.87 | 11.96 | 618,516 | -0.05(-0.42%) |
Dec 12, 2022 | 12.59 | 12.95 | 11.99 | 12.01 | 677,709 | -0.51(-4.07%) |
Dec 09, 2022 | 12.42 | 13.01 | 12.13 | 12.52 | 824,220 | -0.06(-0.48%) |
Dec 08, 2022 | 12.36 | 12.96 | 12.13 | 12.58 | 721,950 | +0.22(+1.78%) |
Dec 07, 2022 | 11.65 | 12.50 | 11.46 | 12.36 | 873,639 | +0.71(+6.09%) |
Dec 06, 2022 | 12.25 | 12.25 | 11.35 | 11.65 | 1,448,729 | -0.60(-4.90%) |
Dec 05, 2022 | 12.24 | 12.33 | 11.84 | 12.25 | 1,009,467 | -0.20(-1.61%) |
Dec 02, 2022 | 11.77 | 12.59 | 11.65 | 12.45 | 664,234 | +0.45(+3.75%) |
Dec 01, 2022 | 11.51 | 12.09 | 11.50 | 12.00 | 917,515 | +0.63(+5.54%) |
Nov 30, 2022 | 10.75 | 11.38 | 10.46 | 11.37 | 689,329 | +0.68(+6.36%) |
Nov 29, 2022 | 10.71 | 10.86 | 10.43 | 10.69 | 441,583 | -0.08(-0.74%) |
Nov 28, 2022 | 10.95 | 11.18 | 10.75 | 10.77 | 493,040 | -0.33(-2.97%) |
Nov 25, 2022 | 11.01 | 11.13 | 10.77 | 11.10 | 167,545 | +0.13(+1.19%) |
Nov 23, 2022 | 10.71 | 10.97 | 10.56 | 10.97 | 531,090 | +0.25(+2.33%) |
Nov 22, 2022 | 10.67 | 10.91 | 10.42 | 10.72 | 532,069 | +0.15(+1.42%) |
Nov 21, 2022 | 10.69 | 10.74 | 10.27 | 10.57 | 991,664 | -0.23(-2.13%) |
Nov 18, 2022 | 11.24 | 11.67 | 10.72 | 10.80 | 946,452 | -0.07(-0.64%) |
Nov 17, 2022 | 10.78 | 10.95 | 10.51 | 10.87 | 553,056 | -0.15(-1.36%) |
Nov 16, 2022 | 11.64 | 11.64 | 10.78 | 11.02 | 631,110 | -0.62(-5.33%) |
Nov 15, 2022 | 11.76 | 11.98 | 11.39 | 11.64 | 1,423,315 | +0.30(+2.65%) |
Nov 14, 2022 | 12.02 | 12.07 | 10.79 | 11.34 | 1,200,883 | -0.58(-4.87%) |
Nov 11, 2022 | 11.44 | 12.19 | 11.35 | 11.92 | 1,597,954 | +0.43(+3.74%) |
Nov 10, 2022 | 11.16 | 11.83 | 11.04 | 11.49 | 1,805,557 | +1.35(+13.31%) |
Nov 09, 2022 | 10.05 | 10.26 | 9.530 | 10.14 | 819,809 | -0.09(-0.88%) |
Nov 08, 2022 | 11.37 | 11.43 | 10.15 | 10.23 | 1,056,702 | -1.27(-11.04%) |
Nov 07, 2022 | 11.30 | 11.86 | 10.89 | 11.50 | 1,944,176 | +0.58(+5.31%) |
Nov 04, 2022 | 12.00 | 12.29 | 10.09 | 10.92 | 3,264,857 | -2.91(-21.04%) |
Nov 03, 2022 | 14.42 | 14.42 | 13.46 | 13.83 | 781,256 | -0.73(-5.01%) |
Nov 02, 2022 | 15.67 | 15.67 | 14.42 | 14.56 | 742,713 | -1.10(-7.02%) |