Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.59 | 13.12 | 12.50 | 12.93 | 21,356,566 | +0.43(+3.44%) |
Jan 30, 2023 | 12.71 | 13.37 | 12.30 | 12.50 | 18,195,644 | -0.15(-1.19%) |
Jan 27, 2023 | 11.77 | 12.99 | 11.65 | 12.65 | 16,963,288 | +0.85(+7.20%) |
Jan 26, 2023 | 11.74 | 12.05 | 11.42 | 11.80 | 8,762,204 | +0.39(+3.42%) |
Jan 25, 2023 | 10.80 | 11.47 | 10.52 | 11.41 | 8,210,433 | +0.35(+3.16%) |
Jan 24, 2023 | 11.22 | 11.45 | 10.87 | 11.06 | 9,111,674 | -0.60(-5.15%) |
Jan 23, 2023 | 11.10 | 11.74 | 10.86 | 11.66 | 9,058,771 | +0.60(+5.42%) |
Jan 20, 2023 | 10.63 | 11.09 | 10.46 | 11.06 | 7,982,376 | +0.62(+5.94%) |
Jan 19, 2023 | 10.77 | 10.94 | 10.19 | 10.44 | 10,552,146 | -0.65(-5.86%) |
Jan 18, 2023 | 12.10 | 12.14 | 11.03 | 11.09 | 19,253,710 | -0.85(-7.12%) |
Jan 17, 2023 | 11.53 | 12.07 | 11.33 | 11.94 | 16,356,741 | +0.31(+2.67%) |
Jan 13, 2023 | 10.89 | 11.73 | 10.82 | 11.63 | 10,993,899 | +0.53(+4.77%) |
Jan 12, 2023 | 10.89 | 11.15 | 10.21 | 11.10 | 10,506,216 | +0.28(+2.59%) |
Jan 11, 2023 | 9.860 | 10.84 | 9.770 | 10.82 | 13,088,010 | +1.02(+10.41%) |
Jan 10, 2023 | 9.320 | 9.880 | 9.310 | 9.800 | 9,257,853 | +0.47(+5.04%) |
Jan 09, 2023 | 9.090 | 9.525 | 9.020 | 9.330 | 11,041,329 | +0.41(+4.60%) |
Jan 06, 2023 | 8.560 | 9.025 | 8.310 | 8.920 | 9,836,825 | +0.34(+3.96%) |
Jan 05, 2023 | 8.580 | 8.730 | 8.310 | 8.580 | 7,778,879 | -0.26(-2.94%) |
Jan 04, 2023 | 8.260 | 8.860 | 7.985 | 8.840 | 9,925,803 | +0.72(+8.87%) |
Jan 03, 2023 | 8.170 | 8.450 | 7.890 | 8.120 | 11,625,330 | +0.18(+2.27%) |
Dec 30, 2022 | 7.850 | 8.030 | 7.680 | 7.940 | 10,481,545 | -0.15(-1.85%) |
Dec 29, 2022 | 8.050 | 8.310 | 7.920 | 8.090 | 8,874,571 | +0.21(+2.66%) |
Dec 28, 2022 | 8.120 | 8.310 | 7.855 | 7.880 | 9,496,382 | -0.26(-3.19%) |
Dec 27, 2022 | 8.790 | 8.805 | 8.120 | 8.140 | 12,124,364 | -0.75(-8.44%) |
Dec 23, 2022 | 9.210 | 9.240 | 8.655 | 8.890 | 7,658,115 | -0.32(-3.47%) |
Dec 22, 2022 | 9.740 | 9.740 | 8.830 | 9.210 | 10,188,407 | -0.67(-6.78%) |
Dec 21, 2022 | 10.47 | 10.61 | 9.860 | 9.880 | 11,374,799 | -0.57(-5.45%) |
Dec 20, 2022 | 10.31 | 10.85 | 10.18 | 10.45 | 9,438,452 | -0.03(-0.29%) |
Dec 19, 2022 | 10.59 | 10.63 | 10.23 | 10.48 | 6,279,284 | -0.23(-2.15%) |
Dec 16, 2022 | 11.19 | 11.63 | 10.69 | 10.71 | 12,734,368 | -0.65(-5.72%) |
Dec 15, 2022 | 11.91 | 12.11 | 11.21 | 11.36 | 11,909,260 | -0.80(-6.58%) |
Dec 14, 2022 | 11.55 | 12.28 | 11.52 | 12.16 | 9,553,218 | +0.45(+3.84%) |
Dec 13, 2022 | 12.42 | 12.58 | 11.41 | 11.71 | 13,800,501 | +0.00(+0.00%) |
Dec 12, 2022 | 11.37 | 11.74 | 11.11 | 11.71 | 8,929,294 | +0.20(+1.74%) |
Dec 09, 2022 | 12.42 | 12.47 | 11.48 | 11.51 | 11,560,931 | -1.06(-8.43%) |
Dec 08, 2022 | 11.92 | 12.67 | 11.70 | 12.57 | 9,956,802 | +0.72(+6.08%) |
Dec 07, 2022 | 12.27 | 12.77 | 11.85 | 11.85 | 11,045,460 | -0.61(-4.90%) |
Dec 06, 2022 | 12.83 | 12.89 | 11.93 | 12.46 | 12,626,049 | -0.46(-3.56%) |
Dec 05, 2022 | 13.06 | 13.35 | 12.74 | 12.92 | 14,983,512 | -0.38(-2.86%) |
Dec 02, 2022 | 11.50 | 13.33 | 11.41 | 13.30 | 27,053,122 | +1.53(+13.00%) |
Dec 01, 2022 | 11.49 | 11.86 | 10.99 | 11.77 | 11,872,814 | +0.39(+3.43%) |
Nov 30, 2022 | 10.42 | 11.39 | 10.14 | 11.38 | 11,749,435 | +0.89(+8.48%) |
Nov 29, 2022 | 10.31 | 10.86 | 10.10 | 10.49 | 7,912,141 | +0.35(+3.45%) |
Nov 28, 2022 | 9.980 | 10.94 | 9.940 | 10.14 | 15,591,417 | +0.08(+0.80%) |
Nov 25, 2022 | 9.840 | 10.13 | 9.790 | 10.06 | 3,618,677 | +0.03(+0.30%) |
Nov 23, 2022 | 9.780 | 10.06 | 9.670 | 10.03 | 7,025,923 | +0.38(+3.94%) |
Nov 22, 2022 | 9.530 | 9.720 | 9.330 | 9.650 | 10,175,363 | -0.11(-1.13%) |
Nov 21, 2022 | 10.03 | 10.21 | 9.490 | 9.760 | 8,795,135 | -0.55(-5.33%) |
Nov 18, 2022 | 11.00 | 11.22 | 10.18 | 10.31 | 7,597,651 | -0.58(-5.33%) |
Nov 17, 2022 | 10.54 | 11.06 | 10.42 | 10.89 | 11,522,249 | -0.05(-0.46%) |
Nov 16, 2022 | 11.60 | 11.68 | 10.71 | 10.94 | 13,980,671 | -0.90(-7.60%) |
Nov 15, 2022 | 11.28 | 12.02 | 11.15 | 11.84 | 16,099,496 | +0.90(+8.23%) |
Nov 14, 2022 | 10.06 | 11.04 | 10.04 | 10.94 | 14,697,277 | +0.61(+5.91%) |
Nov 11, 2022 | 9.760 | 10.60 | 9.500 | 10.33 | 15,066,320 | +0.37(+3.71%) |
Nov 10, 2022 | 9.330 | 10.00 | 9.215 | 9.960 | 15,765,234 | +1.40(+16.29%) |
Nov 09, 2022 | 9.380 | 9.445 | 8.392 | 8.565 | 11,953,379 | -1.02(-10.59%) |
Nov 08, 2022 | 9.430 | 9.855 | 8.780 | 9.580 | 15,182,744 | +0.17(+1.81%) |
Nov 07, 2022 | 9.410 | 9.670 | 8.928 | 9.410 | 10,797,674 | +0.02(+0.21%) |
Nov 04, 2022 | 9.290 | 9.710 | 8.920 | 9.390 | 20,116,584 | +0.05(+0.54%) |
Nov 03, 2022 | 7.450 | 9.340 | 7.240 | 9.340 | 33,509,246 | +0.71(+8.23%) |
Nov 02, 2022 | 8.890 | 8.630 | 18,172,784 | -0.31(-3.47%) |