Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.37 | 11.57 | 11.23 | 11.40 | 1,224,514 | +0.14(+1.24%) |
Jan 30, 2023 | 11.31 | 11.51 | 11.21 | 11.26 | 879,193 | -0.21(-1.83%) |
Jan 27, 2023 | 11.25 | 11.76 | 11.22 | 11.47 | 2,438,653 | +0.19(+1.68%) |
Jan 26, 2023 | 11.18 | 11.33 | 11.00 | 11.28 | 2,171,126 | +0.25(+2.27%) |
Jan 25, 2023 | 10.79 | 11.03 | 10.67 | 11.03 | 1,954,186 | +0.05(+0.46%) |
Jan 24, 2023 | 11.14 | 11.34 | 10.98 | 10.98 | 1,258,796 | -0.19(-1.70%) |
Jan 23, 2023 | 11.28 | 11.32 | 11.00 | 11.17 | 2,115,500 | -0.06(-0.53%) |
Jan 20, 2023 | 11.03 | 11.46 | 10.84 | 11.23 | 1,044,287 | +0.28(+2.56%) |
Jan 19, 2023 | 11.49 | 11.50 | 10.69 | 10.95 | 2,455,997 | -0.75(-6.41%) |
Jan 18, 2023 | 11.30 | 11.78 | 11.19 | 11.70 | 2,483,298 | +0.53(+4.74%) |
Jan 17, 2023 | 10.74 | 11.29 | 10.53 | 11.17 | 1,722,344 | +0.43(+4.00%) |
Jan 13, 2023 | 10.33 | 10.92 | 10.33 | 10.74 | 1,595,601 | +0.25(+2.38%) |
Jan 12, 2023 | 10.25 | 11.12 | 10.25 | 10.49 | 3,616,960 | +0.34(+3.35%) |
Jan 11, 2023 | 9.930 | 10.17 | 9.710 | 10.15 | 2,554,500 | +0.34(+3.47%) |
Jan 10, 2023 | 9.640 | 9.870 | 9.560 | 9.810 | 2,199,261 | +0.16(+1.66%) |
Jan 09, 2023 | 9.510 | 9.805 | 9.400 | 9.650 | 2,101,297 | +0.25(+2.66%) |
Jan 06, 2023 | 9.370 | 9.570 | 8.990 | 9.400 | 921,568 | +0.14(+1.51%) |
Jan 05, 2023 | 9.280 | 9.360 | 9.060 | 9.260 | 1,042,368 | -0.17(-1.80%) |
Jan 04, 2023 | 9.390 | 9.540 | 8.950 | 9.430 | 1,829,744 | +0.21(+2.28%) |
Jan 03, 2023 | 9.340 | 9.500 | 8.970 | 9.220 | 1,464,608 | +0.11(+1.21%) |
Dec 30, 2022 | 9.020 | 9.215 | 8.811 | 9.110 | 1,124,787 | -0.10(-1.09%) |
Dec 29, 2022 | 8.570 | 9.290 | 8.510 | 9.210 | 2,200,870 | +0.82(+9.77%) |
Dec 28, 2022 | 8.570 | 8.770 | 8.250 | 8.390 | 1,415,736 | -0.24(-2.78%) |
Dec 27, 2022 | 8.890 | 8.990 | 8.585 | 8.630 | 1,739,953 | -0.41(-4.54%) |
Dec 23, 2022 | 9.210 | 9.340 | 8.895 | 9.040 | 1,258,335 | -0.20(-2.16%) |
Dec 22, 2022 | 9.260 | 9.310 | 9.050 | 9.240 | 1,551,280 | -0.15(-1.60%) |
Dec 21, 2022 | 9.380 | 9.620 | 9.285 | 9.390 | 1,140,003 | +0.15(+1.62%) |
Dec 20, 2022 | 9.120 | 9.360 | 9.070 | 9.240 | 1,433,153 | -0.03(-0.32%) |
Dec 19, 2022 | 9.510 | 9.530 | 9.105 | 9.270 | 2,240,739 | -0.31(-3.24%) |
Dec 16, 2022 | 9.560 | 9.750 | 9.430 | 9.580 | 4,131,627 | -0.17(-1.74%) |
Dec 15, 2022 | 9.660 | 10.02 | 9.600 | 9.750 | 2,466,227 | -0.23(-2.30%) |
Dec 14, 2022 | 10.32 | 10.44 | 9.840 | 9.980 | 2,398,783 | -0.29(-2.82%) |
Dec 13, 2022 | 10.93 | 11.00 | 9.865 | 10.27 | 2,781,816 | -0.15(-1.44%) |
Dec 12, 2022 | 10.63 | 10.63 | 10.28 | 10.42 | 2,403,195 | -0.13(-1.23%) |
Dec 09, 2022 | 10.74 | 10.76 | 10.48 | 10.55 | 907,191 | -0.29(-2.68%) |
Dec 08, 2022 | 11.02 | 11.24 | 10.65 | 10.84 | 1,273,520 | -0.12(-1.09%) |
Dec 07, 2022 | 10.84 | 11.07 | 10.67 | 10.96 | 1,031,603 | +0.07(+0.64%) |
Dec 06, 2022 | 11.09 | 11.48 | 10.71 | 10.89 | 1,922,962 | -0.14(-1.27%) |
Dec 05, 2022 | 10.85 | 11.08 | 10.70 | 11.03 | 1,391,001 | +0.04(+0.36%) |
Dec 02, 2022 | 10.63 | 11.16 | 10.53 | 10.99 | 1,832,418 | +0.12(+1.10%) |
Dec 01, 2022 | 10.93 | 11.11 | 10.63 | 10.87 | 1,630,472 | +0.12(+1.12%) |
Nov 30, 2022 | 10.20 | 10.84 | 10.10 | 10.75 | 3,191,398 | +0.56(+5.50%) |
Nov 29, 2022 | 10.00 | 10.23 | 9.960 | 10.19 | 1,559,070 | +0.25(+2.52%) |
Nov 28, 2022 | 9.760 | 10.00 | 9.690 | 9.940 | 1,489,688 | +0.01(+0.10%) |
Nov 25, 2022 | 9.980 | 10.23 | 9.880 | 9.930 | 419,437 | -0.16(-1.59%) |
Nov 23, 2022 | 10.03 | 10.25 | 9.920 | 10.09 | 1,193,127 | +0.10(+1.00%) |
Nov 22, 2022 | 9.890 | 10.04 | 9.590 | 9.990 | 1,668,479 | +0.08(+0.81%) |
Nov 21, 2022 | 10.09 | 10.50 | 9.880 | 9.910 | 1,294,084 | -0.29(-2.84%) |
Nov 18, 2022 | 10.20 | 10.39 | 9.960 | 10.20 | 1,176,081 | +0.32(+3.24%) |
Nov 17, 2022 | 9.940 | 10.06 | 9.670 | 9.880 | 1,825,958 | -0.31(-3.04%) |
Nov 16, 2022 | 10.26 | 10.81 | 10.12 | 10.19 | 1,643,327 | -0.27(-2.58%) |
Nov 15, 2022 | 10.60 | 11.15 | 10.35 | 10.46 | 2,256,039 | +0.26(+2.55%) |
Nov 14, 2022 | 9.800 | 10.36 | 9.800 | 10.20 | 1,964,701 | +0.29(+2.93%) |
Nov 11, 2022 | 9.540 | 10.06 | 9.200 | 9.910 | 4,294,807 | +0.37(+3.88%) |
Nov 10, 2022 | 9.290 | 10.02 | 9.120 | 9.540 | 5,297,879 | +1.10(+13.03%) |
Nov 09, 2022 | 10.11 | 10.34 | 8.265 | 8.440 | 7,879,130 | -2.26(-21.12%) |
Nov 08, 2022 | 10.01 | 10.89 | 9.790 | 10.70 | 5,264,544 | -0.60(-5.31%) |
Nov 07, 2022 | 11.09 | 11.55 | 10.94 | 11.30 | 2,332,331 | +0.22(+1.99%) |
Nov 04, 2022 | 10.80 | 11.29 | 10.72 | 11.08 | 1,516,406 | +0.57(+5.42%) |
Nov 03, 2022 | 10.50 | 10.70 | 10.21 | 10.51 | 1,963,771 | -0.15(-1.41%) |
Nov 02, 2022 | 11.10 | 11.42 | 10.60 | 10.66 | 2,879,913 | -0.55(-4.91%) |