Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.68 | 12.32 | 11.54 | 12.26 | 461,219 | +0.65(+5.56%) |
Jan 30, 2023 | 11.85 | 12.20 | 11.61 | 11.61 | 722,322 | -0.44(-3.67%) |
Jan 27, 2023 | 11.65 | 12.21 | 11.64 | 12.06 | 761,161 | +0.32(+2.71%) |
Jan 26, 2023 | 11.51 | 11.76 | 11.38 | 11.74 | 600,742 | +0.36(+3.13%) |
Jan 25, 2023 | 11.13 | 11.43 | 11.06 | 11.38 | 492,753 | +0.05(+0.42%) |
Jan 24, 2023 | 11.12 | 11.47 | 10.55 | 11.34 | 725,706 | +0.12(+1.07%) |
Jan 23, 2023 | 11.14 | 11.43 | 10.87 | 11.21 | 721,395 | +0.09(+0.82%) |
Jan 20, 2023 | 10.78 | 11.15 | 10.33 | 11.12 | 537,803 | +0.35(+3.22%) |
Jan 19, 2023 | 10.81 | 11.16 | 10.68 | 10.78 | 479,375 | -0.12(-1.06%) |
Jan 18, 2023 | 11.57 | 11.65 | 10.86 | 10.89 | 682,432 | -0.57(-4.96%) |
Jan 17, 2023 | 11.46 | 11.66 | 11.36 | 11.46 | 438,584 | +0.06(+0.51%) |
Jan 13, 2023 | 11.21 | 11.58 | 11.16 | 11.40 | 466,060 | -0.25(-2.15%) |
Jan 12, 2023 | 11.46 | 11.72 | 11.03 | 11.65 | 792,435 | +0.35(+3.07%) |
Jan 11, 2023 | 10.30 | 11.31 | 10.30 | 11.31 | 827,234 | +1.14(+11.17%) |
Jan 10, 2023 | 10.07 | 10.20 | 9.785 | 10.17 | 313,123 | +0.08(+0.76%) |
Jan 09, 2023 | 10.26 | 10.45 | 10.01 | 10.09 | 377,855 | +0.00(+0.00%) |
Jan 06, 2023 | 9.583 | 10.21 | 9.313 | 10.09 | 759,757 | +0.77(+8.26%) |
Jan 05, 2023 | 9.949 | 9.949 | 9.255 | 9.323 | 809,661 | -0.89(-8.68%) |
Jan 04, 2023 | 9.775 | 10.46 | 9.717 | 10.21 | 682,157 | +0.68(+7.18%) |
Jan 03, 2023 | 9.698 | 9.920 | 9.199 | 9.525 | 462,827 | +0.09(+0.92%) |
Dec 30, 2022 | 9.544 | 9.640 | 9.130 | 9.438 | 422,840 | -0.28(-2.87%) |
Dec 29, 2022 | 9.284 | 9.794 | 9.236 | 9.717 | 398,566 | +0.59(+6.43%) |
Dec 28, 2022 | 9.650 | 9.804 | 9.101 | 9.130 | 542,074 | -0.47(-4.91%) |
Dec 27, 2022 | 9.640 | 9.679 | 9.323 | 9.602 | 508,107 | +0.01(+0.10%) |
Dec 23, 2022 | 9.245 | 9.607 | 9.140 | 9.592 | 473,234 | +0.24(+2.57%) |
Dec 22, 2022 | 9.236 | 9.390 | 8.851 | 9.351 | 474,041 | -0.14(-1.52%) |
Dec 21, 2022 | 9.467 | 9.775 | 9.371 | 9.496 | 682,540 | +0.25(+2.71%) |
Dec 20, 2022 | 9.149 | 9.390 | 8.889 | 9.245 | 340,496 | -0.07(-0.78%) |
Dec 19, 2022 | 9.540 | 9.597 | 9.116 | 9.318 | 383,680 | -0.34(-3.49%) |
Dec 16, 2022 | 10.17 | 10.17 | 9.318 | 9.655 | 760,930 | -0.89(-8.48%) |
Dec 15, 2022 | 10.52 | 10.85 | 10.38 | 10.55 | 418,551 | -0.43(-3.94%) |
Dec 14, 2022 | 11.24 | 11.65 | 10.84 | 10.98 | 851,683 | -0.28(-2.48%) |
Dec 13, 2022 | 11.59 | 11.72 | 10.89 | 11.26 | 723,520 | +0.66(+6.26%) |
Dec 12, 2022 | 10.40 | 10.61 | 10.08 | 10.60 | 335,742 | +0.26(+2.51%) |
Dec 09, 2022 | 10.29 | 10.67 | 10.22 | 10.34 | 431,487 | -0.04(-0.37%) |
Dec 08, 2022 | 10.29 | 10.65 | 10.20 | 10.38 | 415,767 | +0.20(+1.98%) |
Dec 07, 2022 | 10.03 | 10.50 | 9.982 | 10.17 | 723,867 | +0.05(+0.48%) |
Dec 06, 2022 | 10.41 | 10.46 | 9.977 | 10.13 | 411,552 | -0.23(-2.23%) |
Dec 05, 2022 | 10.65 | 10.77 | 10.30 | 10.36 | 694,662 | -0.56(-5.11%) |
Dec 02, 2022 | 10.67 | 11.08 | 10.50 | 10.91 | 542,765 | -0.15(-1.39%) |
Dec 01, 2022 | 11.44 | 11.66 | 10.82 | 11.07 | 795,439 | -0.09(-0.78%) |
Nov 30, 2022 | 10.48 | 11.17 | 10.15 | 11.16 | 968,351 | +0.73(+7.01%) |
Nov 29, 2022 | 10.00 | 10.46 | 9.876 | 10.42 | 712,106 | +0.47(+4.73%) |
Nov 28, 2022 | 10.68 | 10.78 | 9.862 | 9.953 | 1,135,668 | -0.88(-8.16%) |
Nov 25, 2022 | 10.68 | 10.88 | 10.64 | 10.84 | 353,962 | +0.19(+1.81%) |
Nov 23, 2022 | 10.54 | 10.80 | 10.37 | 10.65 | 586,276 | +0.04(+0.36%) |
Nov 22, 2022 | 10.60 | 10.64 | 10.38 | 10.61 | 569,873 | +0.12(+1.19%) |
Nov 21, 2022 | 10.19 | 10.51 | 10.07 | 10.48 | 898,081 | +0.20(+1.96%) |
Nov 18, 2022 | 10.15 | 10.37 | 9.943 | 10.28 | 920,044 | +0.41(+4.19%) |
Nov 17, 2022 | 9.741 | 9.972 | 9.631 | 9.866 | 649,176 | -0.28(-2.75%) |
Nov 16, 2022 | 10.38 | 10.48 | 10.07 | 10.15 | 638,363 | -0.23(-2.22%) |
Nov 15, 2022 | 10.40 | 10.56 | 10.03 | 10.38 | 1,304,057 | +0.36(+3.55%) |
Nov 14, 2022 | 10.69 | 10.73 | 10.00 | 10.02 | 1,261,585 | -0.85(-7.79%) |
Nov 11, 2022 | 11.04 | 11.26 | 10.79 | 10.87 | 1,112,509 | -0.06(-0.53%) |
Nov 10, 2022 | 9.828 | 10.97 | 9.828 | 10.92 | 1,643,572 | +2.06(+23.21%) |
Nov 09, 2022 | 9.020 | 9.424 | 8.818 | 8.866 | 759,910 | -0.31(-3.35%) |
Nov 08, 2022 | 9.068 | 9.452 | 9.001 | 9.174 | 862,899 | +0.18(+2.03%) |
Nov 07, 2022 | 9.155 | 9.280 | 8.838 | 8.991 | 538,459 | -0.02(-0.21%) |
Nov 04, 2022 | 8.953 | 9.136 | 8.482 | 9.011 | 1,097,614 | +0.36(+4.11%) |
Nov 03, 2022 | 8.366 | 8.866 | 8.174 | 8.655 | 789,443 | +0.01(+0.11%) |
Nov 02, 2022 | 9.289 | 9.626 | 8.621 | 8.645 | 1,055,288 | -0.74(-7.89%) |