Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.86 | 10.91 | 10.73 | 10.88 | 5,170,955 | -0.17(-1.55%) |
Jan 30, 2023 | 11.17 | 11.24 | 11.05 | 11.05 | 4,364,220 | -0.17(-1.53%) |
Jan 27, 2023 | 11.36 | 11.44 | 11.19 | 11.22 | 5,913,888 | -0.45(-3.83%) |
Jan 26, 2023 | 11.77 | 11.78 | 11.43 | 11.66 | 3,955,716 | -0.11(-0.97%) |
Jan 25, 2023 | 11.44 | 11.82 | 11.42 | 11.78 | 3,753,437 | +0.20(+1.72%) |
Jan 24, 2023 | 11.42 | 11.62 | 11.27 | 11.58 | 4,403,818 | -0.04(-0.33%) |
Jan 23, 2023 | 11.51 | 11.69 | 11.41 | 11.62 | 3,937,369 | -0.09(-0.73%) |
Jan 20, 2023 | 11.45 | 11.71 | 11.42 | 11.70 | 3,312,577 | +0.08(+0.65%) |
Jan 19, 2023 | 11.51 | 11.69 | 11.43 | 11.63 | 3,611,031 | +0.16(+1.41%) |
Jan 18, 2023 | 11.85 | 11.91 | 11.46 | 11.46 | 5,029,349 | -0.09(-0.74%) |
Jan 17, 2023 | 11.70 | 11.79 | 11.48 | 11.55 | 7,077,898 | -0.51(-4.25%) |
Jan 13, 2023 | 12.01 | 12.23 | 11.89 | 12.06 | 6,053,502 | +0.35(+3.00%) |
Jan 12, 2023 | 11.90 | 11.95 | 11.39 | 11.71 | 4,599,628 | +0.05(+0.41%) |
Jan 11, 2023 | 11.85 | 11.87 | 11.42 | 11.66 | 5,600,994 | +0.24(+2.08%) |
Jan 10, 2023 | 11.45 | 11.49 | 11.28 | 11.43 | 3,156,220 | +0.14(+1.26%) |
Jan 09, 2023 | 11.59 | 11.65 | 11.27 | 11.28 | 4,902,722 | -0.08(-0.67%) |
Jan 06, 2023 | 11.25 | 11.47 | 11.10 | 11.36 | 8,565,646 | +0.43(+3.91%) |
Jan 05, 2023 | 10.64 | 10.95 | 10.57 | 10.93 | 5,039,490 | -0.07(-0.60%) |
Jan 04, 2023 | 10.60 | 11.00 | 10.60 | 11.00 | 7,441,231 | +0.71(+6.93%) |
Jan 03, 2023 | 10.02 | 10.42 | 10.00 | 10.29 | 5,441,036 | +0.45(+4.54%) |
Dec 30, 2022 | 9.972 | 10.01 | 9.735 | 9.839 | 3,228,022 | -0.12(-1.24%) |
Dec 29, 2022 | 10.20 | 10.33 | 9.915 | 9.963 | 3,283,934 | -0.01(-0.10%) |
Dec 28, 2022 | 10.16 | 10.18 | 9.877 | 9.972 | 4,059,981 | -0.16(-1.59%) |
Dec 27, 2022 | 10.02 | 10.31 | 9.967 | 10.13 | 3,222,286 | +0.17(+1.72%) |
Dec 23, 2022 | 10.12 | 10.15 | 9.906 | 9.963 | 2,757,437 | -0.11(-1.13%) |
Dec 22, 2022 | 9.991 | 10.08 | 9.792 | 10.08 | 5,108,689 | -0.07(-0.66%) |
Dec 21, 2022 | 10.05 | 10.18 | 9.972 | 10.14 | 4,754,868 | +0.25(+2.50%) |
Dec 20, 2022 | 9.877 | 10.11 | 9.849 | 9.896 | 4,950,554 | +0.23(+2.36%) |
Dec 19, 2022 | 9.744 | 9.972 | 9.630 | 9.668 | 4,415,821 | -0.02(-0.20%) |
Dec 16, 2022 | 9.383 | 9.782 | 9.278 | 9.687 | 11,851,271 | -0.10(-1.07%) |
Dec 15, 2022 | 9.915 | 9.991 | 9.735 | 9.792 | 8,091,072 | -0.44(-4.28%) |
Dec 14, 2022 | 10.54 | 10.55 | 10.11 | 10.23 | 7,673,372 | -0.03(-0.28%) |
Dec 13, 2022 | 10.51 | 10.55 | 10.00 | 10.26 | 9,008,169 | +0.00(+0.00%) |
Dec 12, 2022 | 10.23 | 10.36 | 10.02 | 10.26 | 5,316,037 | -0.05(-0.46%) |
Dec 09, 2022 | 10.69 | 10.72 | 10.30 | 10.30 | 5,514,091 | -0.14(-1.36%) |
Dec 08, 2022 | 10.70 | 10.71 | 10.37 | 10.45 | 7,266,062 | -0.16(-1.52%) |
Dec 07, 2022 | 10.59 | 10.79 | 10.49 | 10.61 | 5,875,364 | +0.08(+0.72%) |
Dec 06, 2022 | 10.58 | 10.69 | 10.40 | 10.53 | 6,109,627 | +0.14(+1.37%) |
Dec 05, 2022 | 10.46 | 10.65 | 10.36 | 10.39 | 5,847,404 | -0.24(-2.24%) |
Dec 02, 2022 | 10.44 | 10.66 | 10.36 | 10.63 | 5,695,580 | -0.13(-1.24%) |
Dec 01, 2022 | 10.68 | 10.88 | 10.50 | 10.76 | 9,042,548 | +0.16(+1.52%) |
Nov 30, 2022 | 10.66 | 10.73 | 10.38 | 10.60 | 9,839,858 | +0.22(+2.11%) |
Nov 29, 2022 | 10.32 | 10.53 | 10.27 | 10.38 | 6,901,102 | +0.27(+2.63%) |
Nov 28, 2022 | 10.49 | 10.55 | 10.11 | 10.11 | 6,412,163 | -0.26(-2.48%) |
Nov 25, 2022 | 10.46 | 10.51 | 10.26 | 10.37 | 2,560,371 | -0.14(-1.36%) |
Nov 23, 2022 | 10.36 | 10.54 | 10.16 | 10.51 | 6,715,809 | +0.25(+2.41%) |
Nov 22, 2022 | 10.27 | 10.39 | 10.13 | 10.27 | 7,875,288 | +0.15(+1.50%) |
Nov 21, 2022 | 10.04 | 10.20 | 9.944 | 10.11 | 5,838,857 | +0.06(+0.57%) |
Nov 18, 2022 | 9.991 | 10.14 | 9.849 | 10.06 | 7,607,610 | -0.15(-1.49%) |
Nov 17, 2022 | 9.991 | 10.21 | 9.896 | 10.21 | 9,964,856 | -0.09(-0.83%) |
Nov 16, 2022 | 10.26 | 10.57 | 10.16 | 10.30 | 9,282,023 | -0.06(-0.55%) |
Nov 15, 2022 | 10.65 | 10.77 | 10.22 | 10.35 | 15,254,747 | -0.32(-3.03%) |
Nov 14, 2022 | 10.42 | 10.82 | 10.41 | 10.68 | 13,229,478 | -0.14(-1.32%) |
Nov 11, 2022 | 10.93 | 10.99 | 10.50 | 10.82 | 27,000,866 | -0.58(-5.09%) |
Nov 10, 2022 | 10.36 | 12.17 | 10.16 | 11.40 | 48,752,776 | +1.02(+9.80%) |
Nov 09, 2022 | 9.449 | 10.74 | 9.373 | 10.38 | 55,992,048 | +1.02(+10.86%) |
Nov 08, 2022 | 8.204 | 9.459 | 8.118 | 9.364 | 52,039,040 | +1.09(+13.22%) |
Nov 07, 2022 | 8.166 | 8.432 | 8.071 | 8.271 | 19,015,992 | +0.18(+2.23%) |
Nov 04, 2022 | 7.900 | 8.508 | 7.824 | 8.090 | 70,802,264 | +1.15(+16.58%) |
Nov 03, 2022 | 7.035 | 7.135 | 6.921 | 6.940 | 13,401,883 | -0.19(-2.67%) |
Nov 02, 2022 | 7.691 | 7.729 | 7.082 | 7.130 | 9,500,482 | -0.52(-6.83%) |