Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.84 | 14.34 | 13.84 | 14.31 | 2,344,585 | +0.39(+2.80%) |
Jan 30, 2023 | 13.90 | 14.21 | 13.79 | 13.92 | 1,954,891 | -0.21(-1.49%) |
Jan 27, 2023 | 13.81 | 14.20 | 13.59 | 14.13 | 1,633,763 | +0.32(+2.32%) |
Jan 26, 2023 | 13.85 | 14.13 | 13.69 | 13.81 | 2,616,365 | +0.16(+1.17%) |
Jan 25, 2023 | 13.36 | 13.67 | 13.24 | 13.65 | 2,493,665 | +0.15(+1.11%) |
Jan 24, 2023 | 13.29 | 13.61 | 13.21 | 13.50 | 2,659,587 | +0.18(+1.35%) |
Jan 23, 2023 | 12.98 | 13.34 | 12.74 | 13.32 | 1,614,108 | +0.34(+2.62%) |
Jan 20, 2023 | 13.20 | 13.34 | 12.82 | 12.98 | 1,565,467 | -0.05(-0.38%) |
Jan 19, 2023 | 12.94 | 13.17 | 12.72 | 13.03 | 2,003,934 | -0.13(-0.99%) |
Jan 18, 2023 | 13.20 | 13.71 | 13.00 | 13.16 | 4,821,163 | +0.02(+0.15%) |
Jan 17, 2023 | 12.32 | 13.23 | 12.32 | 13.14 | 3,973,310 | +0.72(+5.80%) |
Jan 13, 2023 | 12.51 | 12.62 | 12.35 | 12.42 | 1,838,117 | -0.18(-1.43%) |
Jan 12, 2023 | 12.38 | 12.65 | 12.18 | 12.60 | 2,164,137 | +0.34(+2.77%) |
Jan 11, 2023 | 12.68 | 12.72 | 12.04 | 12.26 | 3,355,668 | -0.44(-3.46%) |
Jan 10, 2023 | 12.41 | 12.74 | 12.26 | 12.70 | 2,566,178 | +0.23(+1.84%) |
Jan 09, 2023 | 12.50 | 12.88 | 12.30 | 12.47 | 4,715,631 | +0.04(+0.32%) |
Jan 06, 2023 | 11.62 | 12.76 | 11.51 | 12.43 | 9,972,224 | +1.15(+10.20%) |
Jan 05, 2023 | 11.28 | 11.51 | 10.89 | 11.28 | 4,470,324 | +0.25(+2.27%) |
Jan 04, 2023 | 11.01 | 11.10 | 10.46 | 11.03 | 3,985,420 | +0.30(+2.80%) |
Jan 03, 2023 | 11.20 | 11.61 | 10.52 | 10.73 | 3,877,580 | -0.22(-2.01%) |
Dec 30, 2022 | 10.76 | 11.03 | 10.54 | 10.95 | 2,913,191 | +0.02(+0.18%) |
Dec 29, 2022 | 10.52 | 10.97 | 10.44 | 10.93 | 2,377,412 | +0.50(+4.79%) |
Dec 28, 2022 | 10.78 | 10.95 | 10.29 | 10.43 | 2,475,136 | -0.39(-3.60%) |
Dec 27, 2022 | 10.89 | 10.93 | 10.63 | 10.82 | 2,471,922 | -0.08(-0.73%) |
Dec 23, 2022 | 10.96 | 11.08 | 10.79 | 10.90 | 2,221,877 | -0.16(-1.45%) |
Dec 22, 2022 | 10.90 | 11.12 | 10.86 | 11.06 | 4,127,265 | +0.01(+0.09%) |
Dec 21, 2022 | 11.02 | 11.35 | 10.94 | 11.05 | 3,640,937 | +0.21(+1.94%) |
Dec 20, 2022 | 10.50 | 10.87 | 10.48 | 10.84 | 3,258,113 | +0.32(+3.04%) |
Dec 19, 2022 | 10.77 | 10.82 | 10.48 | 10.52 | 3,100,755 | -0.25(-2.32%) |
Dec 16, 2022 | 10.73 | 11.18 | 10.48 | 10.77 | 5,896,536 | -0.20(-1.82%) |
Dec 15, 2022 | 11.01 | 11.14 | 10.57 | 10.97 | 6,452,255 | -0.23(-2.05%) |
Dec 14, 2022 | 11.07 | 11.59 | 10.96 | 11.20 | 9,753,175 | +0.14(+1.27%) |
Dec 13, 2022 | 10.80 | 11.20 | 10.54 | 11.06 | 6,579,822 | +0.67(+6.45%) |
Dec 12, 2022 | 10.25 | 10.51 | 9.860 | 10.39 | 10,583,179 | +0.09(+0.87%) |
Dec 09, 2022 | 10.25 | 10.39 | 10.05 | 10.30 | 4,372,819 | -0.01(-0.10%) |
Dec 08, 2022 | 9.950 | 10.43 | 9.840 | 10.31 | 4,694,875 | +0.45(+4.56%) |
Dec 07, 2022 | 10.21 | 10.21 | 9.675 | 9.860 | 3,934,299 | +0.24(+2.49%) |
Dec 06, 2022 | 9.910 | 10.15 | 9.545 | 9.620 | 6,423,275 | -0.49(-4.85%) |
Dec 05, 2022 | 9.740 | 10.32 | 9.325 | 10.11 | 9,617,145 | +0.55(+5.75%) |
Dec 02, 2022 | 8.990 | 9.655 | 8.920 | 9.560 | 6,130,189 | +0.54(+5.99%) |
Dec 01, 2022 | 8.970 | 9.325 | 8.840 | 9.020 | 6,899,798 | -0.03(-0.33%) |
Nov 30, 2022 | 8.220 | 9.070 | 8.180 | 9.050 | 7,126,232 | +0.80(+9.70%) |
Nov 29, 2022 | 7.520 | 8.320 | 7.420 | 8.250 | 7,084,058 | +0.74(+9.85%) |
Nov 28, 2022 | 7.780 | 7.940 | 7.495 | 7.510 | 4,204,542 | -0.29(-3.72%) |
Nov 25, 2022 | 8.010 | 8.010 | 7.565 | 7.800 | 2,087,077 | -0.17(-2.13%) |
Nov 23, 2022 | 7.660 | 8.200 | 7.610 | 7.970 | 4,544,941 | +0.36(+4.73%) |
Nov 22, 2022 | 7.360 | 7.695 | 7.130 | 7.610 | 6,865,053 | +0.22(+2.98%) |
Nov 21, 2022 | 7.650 | 7.900 | 7.280 | 7.390 | 8,149,584 | -0.32(-4.15%) |
Nov 18, 2022 | 7.800 | 7.920 | 7.510 | 7.710 | 9,596,910 | +0.17(+2.25%) |
Nov 17, 2022 | 8.060 | 8.080 | 7.365 | 7.540 | 6,381,975 | -0.72(-8.72%) |
Nov 16, 2022 | 9.000 | 9.195 | 8.230 | 8.260 | 6,020,123 | -0.81(-8.93%) |
Nov 15, 2022 | 8.760 | 9.240 | 8.640 | 9.070 | 6,248,649 | +0.57(+6.71%) |
Nov 14, 2022 | 8.500 | 8.795 | 8.410 | 8.500 | 6,578,644 | -0.05(-0.58%) |
Nov 11, 2022 | 7.380 | 8.570 | 7.370 | 8.550 | 8,773,439 | +1.15(+15.54%) |
Nov 10, 2022 | 7.130 | 7.765 | 7.030 | 7.400 | 13,223,811 | +0.50(+7.25%) |
Nov 09, 2022 | 7.360 | 7.490 | 6.710 | 6.900 | 20,833,104 | -0.51(-6.88%) |
Nov 08, 2022 | 8.510 | 9.490 | 6.740 | 7.410 | 27,538,508 | -7.34(-49.76%) |
Nov 07, 2022 | 14.77 | 14.91 | 14.39 | 14.75 | 2,489,528 | -0.10(-0.67%) |
Nov 04, 2022 | 15.25 | 15.50 | 14.52 | 14.85 | 3,290,528 | +0.08(+0.54%) |
Nov 03, 2022 | 17.04 | 17.04 | 13.40 | 14.77 | 9,917,113 | -2.60(-14.97%) |
Nov 02, 2022 | 17.60 | 17.33 | 17.37 | 1,911,552 | -0.34(-1.92%) |