Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.34 | 10.60 | 10.34 | 10.55 | 2,317,387 | +0.21(+2.03%) |
Jan 30, 2023 | 10.55 | 10.63 | 10.30 | 10.34 | 1,390,157 | -0.24(-2.27%) |
Jan 27, 2023 | 10.80 | 10.98 | 10.56 | 10.58 | 1,780,525 | -0.20(-1.86%) |
Jan 26, 2023 | 10.90 | 10.94 | 10.64 | 10.78 | 1,425,246 | -0.01(-0.09%) |
Jan 25, 2023 | 10.88 | 11.03 | 10.57 | 10.79 | 2,152,984 | -0.22(-2.00%) |
Jan 24, 2023 | 10.64 | 11.11 | 10.54 | 11.01 | 1,991,191 | +0.38(+3.57%) |
Jan 23, 2023 | 10.46 | 10.74 | 10.33 | 10.63 | 2,247,481 | +0.23(+2.21%) |
Jan 20, 2023 | 10.12 | 10.48 | 9.980 | 10.40 | 2,556,952 | +0.39(+3.90%) |
Jan 19, 2023 | 10.13 | 10.34 | 9.980 | 10.01 | 2,225,212 | -0.10(-0.99%) |
Jan 18, 2023 | 10.06 | 10.37 | 9.995 | 10.11 | 2,756,166 | +0.11(+1.10%) |
Jan 17, 2023 | 10.14 | 10.19 | 9.940 | 10.00 | 2,626,190 | -0.16(-1.57%) |
Jan 13, 2023 | 10.20 | 10.46 | 10.04 | 10.16 | 4,724,689 | -0.16(-1.55%) |
Jan 12, 2023 | 10.00 | 10.34 | 9.850 | 10.32 | 3,666,494 | +0.30(+2.99%) |
Jan 11, 2023 | 10.72 | 10.72 | 9.940 | 10.02 | 4,974,199 | -0.67(-6.27%) |
Jan 10, 2023 | 10.55 | 10.80 | 10.42 | 10.69 | 3,768,136 | +0.06(+0.56%) |
Jan 09, 2023 | 11.23 | 11.24 | 9.550 | 10.63 | 8,745,840 | -1.19(-10.07%) |
Jan 06, 2023 | 11.80 | 12.07 | 11.62 | 11.82 | 3,523,552 | +0.10(+0.85%) |
Jan 05, 2023 | 11.64 | 11.79 | 11.32 | 11.72 | 2,056,016 | -0.12(-1.01%) |
Jan 04, 2023 | 11.50 | 11.98 | 11.40 | 11.84 | 4,033,306 | +0.39(+3.41%) |
Jan 03, 2023 | 11.55 | 11.62 | 11.01 | 11.45 | 3,553,481 | -0.03(-0.26%) |
Dec 30, 2022 | 11.07 | 11.52 | 10.96 | 11.48 | 2,349,899 | +0.31(+2.78%) |
Dec 29, 2022 | 10.92 | 11.35 | 10.78 | 11.17 | 2,762,208 | +0.35(+3.23%) |
Dec 28, 2022 | 10.89 | 11.04 | 10.71 | 10.82 | 1,408,517 | -0.10(-0.92%) |
Dec 27, 2022 | 11.40 | 11.47 | 10.80 | 10.92 | 1,629,545 | -0.53(-4.63%) |
Dec 23, 2022 | 11.23 | 11.54 | 11.05 | 11.45 | 3,036,709 | +0.26(+2.32%) |
Dec 22, 2022 | 10.70 | 11.20 | 10.63 | 11.19 | 1,857,005 | +0.36(+3.32%) |
Dec 21, 2022 | 10.64 | 11.01 | 10.57 | 10.83 | 1,955,354 | +0.20(+1.88%) |
Dec 20, 2022 | 10.55 | 10.90 | 10.52 | 10.63 | 1,989,873 | +0.00(+0.00%) |
Dec 19, 2022 | 10.96 | 11.06 | 10.51 | 10.63 | 2,334,103 | -0.31(-2.83%) |
Dec 16, 2022 | 10.44 | 11.01 | 10.36 | 10.94 | 6,660,098 | +0.13(+1.20%) |
Dec 15, 2022 | 10.50 | 11.42 | 10.48 | 10.81 | 5,589,340 | -0.36(-3.22%) |
Dec 14, 2022 | 11.07 | 11.31 | 10.96 | 11.17 | 1,480,877 | +0.06(+0.54%) |
Dec 13, 2022 | 11.39 | 11.47 | 10.81 | 11.11 | 2,111,003 | -0.01(-0.09%) |
Dec 12, 2022 | 10.61 | 11.14 | 10.49 | 11.12 | 2,110,209 | +0.62(+5.90%) |
Dec 09, 2022 | 10.43 | 10.66 | 10.43 | 10.50 | 1,550,127 | -0.02(-0.19%) |
Dec 08, 2022 | 10.76 | 10.95 | 10.46 | 10.52 | 1,886,131 | -0.20(-1.87%) |
Dec 07, 2022 | 10.89 | 11.12 | 10.56 | 10.72 | 2,488,420 | -0.17(-1.56%) |
Dec 06, 2022 | 11.48 | 11.48 | 10.75 | 10.89 | 3,548,607 | -0.69(-5.96%) |
Dec 05, 2022 | 12.69 | 12.74 | 11.41 | 11.58 | 4,331,553 | -1.21(-9.46%) |
Dec 02, 2022 | 12.82 | 12.93 | 12.69 | 12.79 | 1,836,167 | -0.17(-1.31%) |
Dec 01, 2022 | 13.36 | 13.49 | 12.74 | 12.96 | 2,152,179 | -0.40(-2.99%) |
Nov 30, 2022 | 12.73 | 13.42 | 12.68 | 13.36 | 2,847,371 | +0.72(+5.70%) |
Nov 29, 2022 | 12.28 | 12.65 | 12.15 | 12.64 | 2,081,913 | +0.38(+3.10%) |
Nov 28, 2022 | 12.37 | 12.62 | 12.18 | 12.26 | 1,563,255 | -0.02(-0.16%) |
Nov 25, 2022 | 12.31 | 12.40 | 12.23 | 12.28 | 647,845 | -0.11(-0.89%) |
Nov 23, 2022 | 12.72 | 12.82 | 12.29 | 12.39 | 1,177,091 | -0.31(-2.44%) |
Nov 22, 2022 | 12.56 | 12.71 | 12.22 | 12.70 | 2,064,576 | +0.21(+1.68%) |
Nov 21, 2022 | 12.45 | 12.54 | 12.16 | 12.49 | 1,930,878 | +0.06(+0.48%) |
Nov 18, 2022 | 12.49 | 12.58 | 12.21 | 12.43 | 1,784,769 | +0.21(+1.72%) |
Nov 17, 2022 | 12.71 | 12.78 | 12.07 | 12.22 | 2,110,225 | -0.67(-5.20%) |
Nov 16, 2022 | 13.22 | 13.41 | 12.85 | 12.89 | 1,813,041 | -0.35(-2.64%) |
Nov 15, 2022 | 14.00 | 14.20 | 13.04 | 13.24 | 2,797,794 | -0.47(-3.43%) |
Nov 14, 2022 | 13.15 | 13.97 | 13.00 | 13.71 | 3,427,699 | +0.54(+4.10%) |
Nov 11, 2022 | 12.85 | 13.28 | 12.71 | 13.17 | 2,441,765 | +0.21(+1.62%) |
Nov 10, 2022 | 12.26 | 13.12 | 12.26 | 12.96 | 3,792,507 | +1.22(+10.39%) |
Nov 09, 2022 | 12.09 | 12.29 | 11.68 | 11.74 | 2,308,504 | -0.38(-3.14%) |
Nov 08, 2022 | 11.90 | 12.32 | 11.75 | 12.12 | 3,083,597 | +0.29(+2.45%) |
Nov 07, 2022 | 12.44 | 12.47 | 11.82 | 11.83 | 2,498,581 | -0.61(-4.90%) |
Nov 04, 2022 | 12.11 | 12.51 | 12.05 | 12.44 | 4,029,179 | +0.41(+3.41%) |
Nov 03, 2022 | 11.94 | 12.36 | 11.74 | 12.03 | 2,868,050 | +0.01(+0.08%) |
Nov 02, 2022 | 12.50 | 12.00 | 12.02 | 5,043,565 | +0.16(+1.35%) |