Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.68 | 10.81 | 10.58 | 10.81 | 9,978,644 | +0.16(+1.49%) |
Jan 30, 2023 | 10.79 | 10.93 | 10.59 | 10.65 | 12,202,016 | -0.25(-2.30%) |
Jan 27, 2023 | 10.47 | 10.93 | 10.31 | 10.90 | 18,210,716 | +0.40(+3.82%) |
Jan 26, 2023 | 10.34 | 10.65 | 10.02 | 10.50 | 33,423,138 | +0.16(+1.53%) |
Jan 25, 2023 | 10.88 | 10.89 | 10.29 | 10.34 | 30,485,286 | -0.69(-6.28%) |
Jan 24, 2023 | 11.38 | 11.69 | 11.01 | 11.03 | 17,887,010 | -0.47(-4.06%) |
Jan 23, 2023 | 11.38 | 11.60 | 11.36 | 11.50 | 11,331,544 | +0.05(+0.44%) |
Jan 20, 2023 | 11.18 | 11.47 | 11.02 | 11.45 | 11,828,402 | +0.32(+2.85%) |
Jan 19, 2023 | 11.14 | 11.22 | 10.99 | 11.13 | 8,908,398 | -0.13(-1.11%) |
Jan 18, 2023 | 11.37 | 11.49 | 11.21 | 11.26 | 12,575,620 | -0.08(-0.74%) |
Jan 17, 2023 | 10.89 | 11.44 | 10.86 | 11.34 | 18,917,480 | +0.63(+5.92%) |
Jan 13, 2023 | 10.69 | 10.88 | 10.65 | 10.71 | 7,951,445 | -0.14(-1.31%) |
Jan 12, 2023 | 10.91 | 10.95 | 10.60 | 10.85 | 12,417,218 | +0.07(+0.62%) |
Jan 11, 2023 | 10.49 | 10.85 | 10.49 | 10.78 | 12,147,748 | +0.36(+3.44%) |
Jan 10, 2023 | 10.34 | 10.43 | 10.16 | 10.42 | 10,280,709 | +0.09(+0.89%) |
Jan 09, 2023 | 10.40 | 10.51 | 10.18 | 10.33 | 11,723,885 | +0.02(+0.16%) |
Jan 06, 2023 | 10.03 | 10.37 | 9.999 | 10.32 | 10,499,742 | +0.31(+3.09%) |
Jan 05, 2023 | 9.974 | 10.06 | 9.774 | 10.01 | 11,944,624 | -0.08(-0.83%) |
Jan 04, 2023 | 9.682 | 10.20 | 9.657 | 10.09 | 18,694,796 | +0.47(+4.86%) |
Jan 03, 2023 | 9.557 | 9.695 | 9.340 | 9.624 | 15,148,146 | +0.33(+3.50%) |
Dec 30, 2022 | 9.306 | 9.406 | 9.190 | 9.298 | 9,564,271 | -0.08(-0.80%) |
Dec 29, 2022 | 9.290 | 9.440 | 9.190 | 9.373 | 11,181,581 | +0.16(+1.72%) |
Dec 28, 2022 | 9.465 | 9.473 | 9.106 | 9.215 | 16,435,999 | -0.23(-2.47%) |
Dec 27, 2022 | 9.298 | 9.448 | 9.135 | 9.448 | 12,401,523 | +0.14(+1.52%) |
Dec 23, 2022 | 9.707 | 9.811 | 9.123 | 9.306 | 25,349,612 | -0.47(-4.78%) |
Dec 22, 2022 | 8.922 | 10.03 | 8.522 | 9.774 | 55,305,224 | +0.80(+8.93%) |
Dec 21, 2022 | 9.056 | 9.212 | 8.973 | 8.973 | 15,853,486 | -0.11(-1.19%) |
Dec 20, 2022 | 9.006 | 9.315 | 8.952 | 9.081 | 19,400,972 | -0.04(-0.46%) |
Dec 19, 2022 | 9.540 | 9.557 | 9.056 | 9.123 | 21,499,302 | -0.38(-4.04%) |
Dec 16, 2022 | 9.565 | 9.699 | 9.432 | 9.507 | 28,433,004 | -0.19(-1.98%) |
Dec 15, 2022 | 9.849 | 9.907 | 9.411 | 9.699 | 24,362,478 | -0.20(-2.02%) |
Dec 14, 2022 | 10.07 | 10.12 | 9.824 | 9.899 | 15,403,083 | +0.03(+0.25%) |
Dec 13, 2022 | 10.23 | 10.48 | 9.749 | 9.874 | 21,692,024 | -0.02(-0.17%) |
Dec 12, 2022 | 9.857 | 9.899 | 9.619 | 9.891 | 14,691,781 | +0.04(+0.42%) |
Dec 09, 2022 | 9.974 | 10.12 | 9.824 | 9.849 | 12,423,827 | -0.18(-1.75%) |
Dec 08, 2022 | 9.949 | 10.30 | 9.949 | 10.02 | 13,282,780 | +0.11(+1.09%) |
Dec 07, 2022 | 10.14 | 10.15 | 9.816 | 9.916 | 15,492,203 | -0.30(-2.94%) |
Dec 06, 2022 | 10.40 | 10.43 | 10.08 | 10.22 | 13,271,553 | -0.15(-1.49%) |
Dec 05, 2022 | 10.60 | 10.60 | 10.37 | 10.37 | 11,634,895 | -0.24(-2.23%) |
Dec 02, 2022 | 10.53 | 10.72 | 10.39 | 10.61 | 10,101,846 | +0.05(+0.46%) |
Dec 01, 2022 | 10.77 | 10.87 | 10.43 | 10.56 | 16,823,946 | -0.14(-1.30%) |
Nov 30, 2022 | 10.47 | 10.71 | 10.23 | 10.70 | 18,834,814 | +0.11(+1.08%) |
Nov 29, 2022 | 10.35 | 10.62 | 10.33 | 10.58 | 14,659,287 | +0.28(+2.69%) |
Nov 28, 2022 | 10.64 | 10.78 | 10.30 | 10.31 | 13,532,883 | -0.37(-3.44%) |
Nov 25, 2022 | 10.46 | 10.67 | 10.46 | 10.67 | 5,217,328 | +0.26(+2.51%) |
Nov 23, 2022 | 10.39 | 10.52 | 10.28 | 10.41 | 7,725,473 | +0.03(+0.32%) |
Nov 22, 2022 | 10.28 | 10.40 | 10.21 | 10.38 | 10,486,670 | +0.16(+1.60%) |
Nov 21, 2022 | 10.07 | 10.25 | 9.967 | 10.22 | 13,693,647 | +0.13(+1.29%) |
Nov 18, 2022 | 10.18 | 10.22 | 9.892 | 10.09 | 12,365,306 | +0.07(+0.65%) |
Nov 17, 2022 | 9.874 | 10.03 | 9.809 | 10.02 | 11,532,541 | -0.01(-0.08%) |
Nov 16, 2022 | 10.24 | 10.24 | 9.902 | 10.03 | 14,368,302 | -0.25(-2.46%) |
Nov 15, 2022 | 10.46 | 10.50 | 10.13 | 10.28 | 14,056,798 | +0.11(+1.12%) |
Nov 14, 2022 | 10.40 | 10.48 | 10.15 | 10.17 | 17,227,678 | -0.07(-0.64%) |
Nov 11, 2022 | 9.931 | 10.37 | 9.866 | 10.23 | 21,418,028 | +0.38(+3.89%) |
Nov 10, 2022 | 9.499 | 9.890 | 9.491 | 9.849 | 13,370,341 | +0.68(+7.47%) |
Nov 09, 2022 | 9.344 | 9.499 | 9.115 | 9.164 | 11,377,730 | -0.28(-2.94%) |
Nov 08, 2022 | 9.279 | 9.531 | 9.157 | 9.442 | 15,859,120 | +0.20(+2.21%) |
Nov 07, 2022 | 9.287 | 9.356 | 8.948 | 9.238 | 15,243,058 | +0.06(+0.62%) |
Nov 04, 2022 | 9.164 | 9.287 | 8.936 | 9.181 | 17,484,724 | +0.13(+1.44%) |
Nov 03, 2022 | 8.863 | 9.164 | 8.806 | 9.050 | 17,599,300 | +0.07(+0.82%) |
Nov 02, 2022 | 9.368 | 8.944 | 8.977 | 22,299,248 | -0.44(-4.68%) |