Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.66 | 12.02 | 11.63 | 11.69 | 154,217 | +0.02(+0.17%) |
Jan 30, 2023 | 11.67 | 11.85 | 11.37 | 11.67 | 255,313 | -0.20(-1.68%) |
Jan 27, 2023 | 11.27 | 11.98 | 11.10 | 11.87 | 191,606 | +0.54(+4.77%) |
Jan 26, 2023 | 11.19 | 11.45 | 10.80 | 11.33 | 299,856 | +0.25(+2.26%) |
Jan 25, 2023 | 10.57 | 11.11 | 10.34 | 11.08 | 167,533 | +0.36(+3.36%) |
Jan 24, 2023 | 10.58 | 10.89 | 10.52 | 10.72 | 137,353 | +0.07(+0.66%) |
Jan 23, 2023 | 10.45 | 10.76 | 10.44 | 10.65 | 148,696 | +0.19(+1.82%) |
Jan 20, 2023 | 10.18 | 10.52 | 10.03 | 10.46 | 163,236 | +0.44(+4.39%) |
Jan 19, 2023 | 10.22 | 10.27 | 9.830 | 10.02 | 269,071 | -0.33(-3.19%) |
Jan 18, 2023 | 10.40 | 10.52 | 10.26 | 10.35 | 138,333 | -0.01(-0.10%) |
Jan 17, 2023 | 10.27 | 10.37 | 10.11 | 10.36 | 161,860 | +0.06(+0.58%) |
Jan 13, 2023 | 9.980 | 10.36 | 9.925 | 10.30 | 197,218 | +0.22(+2.18%) |
Jan 12, 2023 | 9.810 | 10.14 | 9.620 | 10.08 | 118,697 | +0.28(+2.86%) |
Jan 11, 2023 | 9.780 | 9.820 | 9.540 | 9.800 | 88,701 | +0.07(+0.72%) |
Jan 10, 2023 | 9.600 | 9.780 | 9.470 | 9.730 | 113,604 | +0.08(+0.83%) |
Jan 09, 2023 | 9.710 | 10.01 | 9.640 | 9.650 | 159,490 | +0.11(+1.15%) |
Jan 06, 2023 | 9.380 | 9.570 | 9.080 | 9.540 | 133,938 | +0.26(+2.80%) |
Jan 05, 2023 | 9.630 | 9.810 | 9.080 | 9.280 | 156,862 | -0.35(-3.63%) |
Jan 04, 2023 | 9.750 | 9.860 | 9.510 | 9.630 | 114,187 | -0.01(-0.10%) |
Jan 03, 2023 | 9.710 | 9.860 | 9.240 | 9.640 | 210,744 | +0.04(+0.42%) |
Dec 30, 2022 | 9.290 | 9.660 | 9.210 | 9.600 | 254,005 | +0.21(+2.24%) |
Dec 29, 2022 | 8.680 | 9.420 | 8.680 | 9.390 | 265,447 | +0.61(+6.95%) |
Dec 28, 2022 | 8.760 | 8.950 | 8.630 | 8.780 | 227,987 | +0.03(+0.34%) |
Dec 27, 2022 | 9.030 | 9.030 | 8.450 | 8.750 | 391,222 | -0.24(-2.67%) |
Dec 23, 2022 | 9.370 | 9.540 | 8.990 | 8.990 | 320,301 | -0.41(-4.36%) |
Dec 22, 2022 | 9.570 | 9.710 | 9.243 | 9.400 | 131,662 | -0.18(-1.88%) |
Dec 21, 2022 | 9.700 | 9.855 | 9.360 | 9.580 | 196,296 | -0.08(-0.83%) |
Dec 20, 2022 | 9.490 | 9.980 | 9.450 | 9.660 | 283,075 | +0.48(+5.23%) |
Dec 19, 2022 | 9.360 | 9.490 | 9.040 | 9.180 | 211,320 | -0.20(-2.13%) |
Dec 16, 2022 | 9.220 | 9.420 | 9.110 | 9.380 | 341,349 | +0.08(+0.86%) |
Dec 15, 2022 | 9.630 | 9.630 | 9.130 | 9.300 | 227,966 | -0.42(-4.32%) |
Dec 14, 2022 | 9.900 | 10.12 | 9.660 | 9.720 | 251,059 | -0.16(-1.62%) |
Dec 13, 2022 | 10.24 | 10.48 | 9.650 | 9.880 | 333,914 | -0.14(-1.40%) |
Dec 12, 2022 | 9.970 | 10.07 | 9.720 | 10.02 | 215,776 | +0.04(+0.40%) |
Dec 09, 2022 | 9.950 | 10.10 | 9.850 | 9.980 | 251,284 | +0.02(+0.20%) |
Dec 08, 2022 | 9.600 | 10.27 | 9.380 | 9.960 | 364,500 | +0.35(+3.64%) |
Dec 07, 2022 | 10.37 | 10.54 | 9.550 | 9.610 | 825,806 | -0.86(-8.21%) |
Dec 06, 2022 | 11.74 | 11.88 | 10.28 | 10.47 | 788,078 | -1.47(-12.31%) |
Dec 05, 2022 | 12.75 | 12.77 | 11.70 | 11.94 | 411,994 | -0.87(-6.79%) |
Dec 02, 2022 | 13.08 | 13.12 | 12.60 | 12.81 | 318,114 | -0.36(-2.73%) |
Dec 01, 2022 | 12.78 | 13.40 | 12.72 | 13.17 | 335,443 | +0.47(+3.70%) |
Nov 30, 2022 | 13.20 | 13.22 | 12.35 | 12.70 | 459,287 | -0.55(-4.15%) |
Nov 29, 2022 | 13.45 | 13.74 | 13.12 | 13.25 | 207,154 | -0.26(-1.92%) |
Nov 28, 2022 | 13.37 | 13.74 | 13.37 | 13.51 | 265,927 | +0.06(+0.45%) |
Nov 25, 2022 | 13.39 | 13.70 | 13.13 | 13.45 | 137,620 | +0.13(+0.98%) |
Nov 23, 2022 | 13.19 | 13.50 | 13.04 | 13.32 | 263,559 | +0.19(+1.45%) |
Nov 22, 2022 | 13.65 | 13.65 | 12.56 | 13.13 | 414,031 | -0.60(-4.37%) |
Nov 21, 2022 | 14.20 | 14.42 | 13.65 | 13.73 | 435,360 | -0.61(-4.25%) |
Nov 18, 2022 | 14.00 | 14.42 | 13.50 | 14.34 | 761,499 | +0.63(+4.60%) |
Nov 17, 2022 | 12.50 | 13.82 | 12.29 | 13.71 | 1,215,382 | +0.97(+7.61%) |
Nov 16, 2022 | 12.87 | 12.88 | 12.07 | 12.74 | 293,871 | -0.22(-1.70%) |
Nov 15, 2022 | 13.02 | 13.41 | 12.63 | 12.96 | 439,394 | +0.17(+1.33%) |
Nov 14, 2022 | 12.95 | 13.32 | 12.73 | 12.79 | 489,137 | -0.17(-1.31%) |
Nov 11, 2022 | 13.43 | 13.95 | 12.76 | 12.96 | 535,536 | -0.35(-2.63%) |
Nov 10, 2022 | 13.33 | 13.45 | 13.04 | 13.31 | 376,721 | +0.48(+3.74%) |
Nov 09, 2022 | 13.25 | 13.47 | 12.79 | 12.83 | 308,528 | -0.61(-4.54%) |
Nov 08, 2022 | 13.25 | 13.95 | 12.51 | 13.44 | 544,609 | +0.00(+0.00%) |
Nov 07, 2022 | 13.10 | 13.49 | 12.45 | 13.44 | 710,976 | +0.17(+1.28%) |
Nov 04, 2022 | 13.79 | 13.79 | 12.80 | 13.27 | 865,580 | -0.36(-2.64%) |
Nov 03, 2022 | 11.93 | 14.05 | 11.52 | 13.63 | 2,994,737 | +3.71(+37.40%) |
Nov 02, 2022 | 10.63 | 10.63 | 9.790 | 9.920 | 297,958 | -0.75(-7.03%) |