Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.42 | 10.69 | 10.36 | 10.53 | 1,307,451 | +0.13(+1.25%) |
Jan 30, 2023 | 10.67 | 10.78 | 10.27 | 10.40 | 1,283,367 | -0.36(-3.35%) |
Jan 27, 2023 | 10.46 | 10.85 | 10.39 | 10.76 | 1,247,688 | +0.24(+2.28%) |
Jan 26, 2023 | 10.53 | 10.69 | 10.22 | 10.52 | 1,060,044 | +0.11(+1.06%) |
Jan 25, 2023 | 9.950 | 10.44 | 9.780 | 10.41 | 1,370,458 | +0.36(+3.58%) |
Jan 24, 2023 | 10.20 | 10.20 | 9.850 | 10.05 | 1,264,305 | -0.23(-2.24%) |
Jan 23, 2023 | 10.31 | 10.41 | 10.17 | 10.28 | 947,178 | -0.06(-0.58%) |
Jan 20, 2023 | 10.33 | 10.43 | 10.05 | 10.34 | 1,023,740 | +0.18(+1.77%) |
Jan 19, 2023 | 10.22 | 10.33 | 10.04 | 10.16 | 929,644 | -0.22(-2.12%) |
Jan 18, 2023 | 10.64 | 10.83 | 10.36 | 10.38 | 1,422,594 | -0.15(-1.47%) |
Jan 17, 2023 | 10.45 | 10.55 | 10.22 | 10.54 | 1,050,222 | +0.15(+1.49%) |
Jan 13, 2023 | 10.07 | 10.65 | 10.07 | 10.38 | 1,620,924 | +0.18(+1.76%) |
Jan 12, 2023 | 9.700 | 10.21 | 9.405 | 10.20 | 1,903,011 | +0.60(+6.25%) |
Jan 11, 2023 | 9.420 | 9.610 | 9.160 | 9.600 | 1,613,679 | +0.22(+2.35%) |
Jan 10, 2023 | 9.500 | 9.630 | 9.330 | 9.380 | 1,227,241 | -0.17(-1.78%) |
Jan 09, 2023 | 9.710 | 9.750 | 9.360 | 9.550 | 5,366,170 | +0.04(+0.42%) |
Jan 06, 2023 | 9.700 | 9.700 | 9.410 | 9.510 | 1,673,767 | -0.14(-1.45%) |
Jan 05, 2023 | 9.300 | 9.685 | 9.030 | 9.650 | 1,661,461 | +0.28(+2.99%) |
Jan 04, 2023 | 9.580 | 9.600 | 9.250 | 9.370 | 1,455,209 | -0.12(-1.26%) |
Jan 03, 2023 | 10.30 | 10.37 | 9.470 | 9.490 | 1,799,581 | -0.64(-6.32%) |
Dec 30, 2022 | 9.920 | 10.16 | 9.900 | 10.13 | 1,413,948 | +0.08(+0.80%) |
Dec 29, 2022 | 9.670 | 10.14 | 9.510 | 10.05 | 1,634,737 | +0.48(+5.02%) |
Dec 28, 2022 | 9.410 | 9.635 | 9.345 | 9.570 | 1,565,057 | +0.09(+0.95%) |
Dec 27, 2022 | 10.44 | 10.44 | 9.435 | 9.480 | 1,573,656 | -0.85(-8.23%) |
Dec 23, 2022 | 10.49 | 10.54 | 10.27 | 10.33 | 1,234,923 | -0.21(-1.99%) |
Dec 22, 2022 | 10.52 | 10.56 | 10.27 | 10.54 | 1,256,253 | -0.06(-0.57%) |
Dec 21, 2022 | 10.51 | 10.88 | 10.51 | 10.60 | 1,592,966 | +0.19(+1.83%) |
Dec 20, 2022 | 9.850 | 10.43 | 9.810 | 10.41 | 1,913,899 | +0.47(+4.73%) |
Dec 19, 2022 | 10.20 | 10.25 | 9.865 | 9.940 | 1,679,658 | -0.27(-2.64%) |
Dec 16, 2022 | 10.17 | 10.39 | 9.950 | 10.21 | 3,225,038 | -0.19(-1.83%) |
Dec 15, 2022 | 11.14 | 11.30 | 10.24 | 10.40 | 4,483,446 | +0.27(+2.67%) |
Dec 14, 2022 | 10.08 | 10.34 | 9.960 | 10.13 | 1,716,756 | +0.05(+0.50%) |
Dec 13, 2022 | 10.97 | 11.03 | 10.02 | 10.08 | 2,475,704 | -0.41(-3.91%) |
Dec 12, 2022 | 10.57 | 10.63 | 10.32 | 10.49 | 1,549,758 | +0.02(+0.19%) |
Dec 09, 2022 | 11.03 | 11.14 | 10.44 | 10.47 | 1,736,981 | -0.67(-6.01%) |
Dec 08, 2022 | 11.23 | 11.26 | 10.91 | 11.14 | 2,658,155 | +0.00(+0.00%) |
Dec 07, 2022 | 11.38 | 11.47 | 11.08 | 11.14 | 2,655,489 | -0.37(-3.21%) |
Dec 06, 2022 | 11.99 | 11.99 | 11.40 | 11.51 | 1,483,772 | -0.40(-3.36%) |
Dec 05, 2022 | 12.65 | 12.72 | 11.85 | 11.91 | 5,552,335 | -0.80(-6.29%) |
Dec 02, 2022 | 13.08 | 13.08 | 12.19 | 12.71 | 1,640,002 | -0.47(-3.57%) |
Dec 01, 2022 | 12.77 | 13.78 | 12.76 | 13.18 | 2,009,781 | +0.31(+2.41%) |
Nov 30, 2022 | 13.49 | 14.00 | 11.86 | 12.87 | 4,884,076 | -0.49(-3.67%) |
Nov 29, 2022 | 13.56 | 13.70 | 13.25 | 13.36 | 1,168,965 | -0.20(-1.47%) |
Nov 28, 2022 | 13.50 | 13.73 | 13.36 | 13.56 | 1,245,541 | +0.04(+0.30%) |
Nov 25, 2022 | 13.98 | 14.14 | 13.39 | 13.52 | 598,559 | -0.48(-3.43%) |
Nov 23, 2022 | 14.03 | 14.15 | 13.77 | 14.00 | 1,040,774 | +0.02(+0.14%) |
Nov 22, 2022 | 14.10 | 14.10 | 13.78 | 13.98 | 1,288,863 | -0.08(-0.57%) |
Nov 21, 2022 | 13.97 | 14.18 | 13.74 | 14.06 | 1,351,578 | -0.10(-0.71%) |
Nov 18, 2022 | 14.40 | 14.42 | 14.01 | 14.16 | 1,377,953 | +0.08(+0.57%) |
Nov 17, 2022 | 14.27 | 14.27 | 13.81 | 14.08 | 2,080,271 | -0.44(-3.03%) |
Nov 16, 2022 | 14.73 | 14.80 | 14.07 | 14.52 | 1,677,983 | +0.03(+0.21%) |
Nov 15, 2022 | 14.56 | 14.97 | 14.13 | 14.49 | 2,601,989 | +0.22(+1.54%) |
Nov 14, 2022 | 13.43 | 14.68 | 13.43 | 14.27 | 3,167,719 | +0.69(+5.08%) |
Nov 11, 2022 | 12.85 | 13.83 | 12.78 | 13.58 | 3,200,755 | +0.67(+5.19%) |
Nov 10, 2022 | 12.41 | 12.93 | 11.89 | 12.91 | 2,506,287 | +1.10(+9.31%) |
Nov 09, 2022 | 12.99 | 12.99 | 11.55 | 11.81 | 5,098,172 | -0.43(-3.51%) |
Nov 08, 2022 | 12.00 | 12.55 | 11.82 | 12.24 | 2,493,264 | +0.23(+1.92%) |
Nov 07, 2022 | 11.94 | 12.32 | 11.86 | 12.01 | 1,393,579 | +0.10(+0.84%) |
Nov 04, 2022 | 12.20 | 12.36 | 11.70 | 11.91 | 1,857,251 | -0.20(-1.65%) |
Nov 03, 2022 | 11.84 | 12.46 | 11.72 | 12.11 | 2,096,901 | +0.11(+0.92%) |
Nov 02, 2022 | 11.61 | 12.00 | 2,134,840 | +0.50(+4.35%) |