Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.31 | 10.31 | 10.19 | 10.26 | 48,286 | +0.05(+0.52%) |
Jan 30, 2023 | 10.26 | 10.28 | 10.18 | 10.21 | 23,301 | -0.05(-0.51%) |
Jan 27, 2023 | 10.25 | 10.32 | 10.22 | 10.26 | 23,478 | +0.01(+0.09%) |
Jan 26, 2023 | 10.29 | 10.32 | 10.18 | 10.25 | 20,091 | +0.01(+0.08%) |
Jan 25, 2023 | 10.18 | 10.25 | 10.15 | 10.25 | 36,560 | +0.00(+0.00%) |
Jan 24, 2023 | 10.24 | 10.26 | 10.21 | 10.25 | 34,577 | +0.00(+0.00%) |
Jan 23, 2023 | 10.16 | 10.40 | 10.16 | 10.25 | 35,643 | +0.09(+0.86%) |
Jan 20, 2023 | 10.17 | 10.26 | 10.15 | 10.16 | 14,944 | +0.03(+0.26%) |
Jan 19, 2023 | 10.17 | 10.18 | 10.12 | 10.13 | 40,628 | -0.12(-1.14%) |
Jan 18, 2023 | 10.32 | 10.32 | 10.14 | 10.25 | 14,943 | -0.01(-0.08%) |
Jan 17, 2023 | 10.06 | 10.30 | 10.06 | 10.26 | 37,172 | +0.19(+1.90%) |
Jan 13, 2023 | 10.04 | 10.15 | 10.04 | 10.07 | 22,854 | -0.04(-0.43%) |
Jan 12, 2023 | 10.10 | 10.15 | 10.07 | 10.11 | 15,392 | +0.02(+0.17%) |
Jan 11, 2023 | 10.01 | 10.11 | 9.996 | 10.09 | 40,809 | +0.08(+0.78%) |
Jan 10, 2023 | 9.953 | 10.04 | 9.909 | 10.01 | 36,074 | +0.06(+0.61%) |
Jan 09, 2023 | 9.953 | 10.03 | 9.927 | 9.953 | 49,239 | +0.03(+0.26%) |
Jan 06, 2023 | 9.840 | 9.927 | 9.622 | 9.927 | 55,256 | +0.14(+1.42%) |
Jan 05, 2023 | 9.665 | 9.796 | 9.655 | 9.787 | 46,824 | +0.00(+0.00%) |
Jan 04, 2023 | 9.979 | 10.16 | 9.770 | 9.787 | 59,007 | -0.10(-1.06%) |
Jan 03, 2023 | 9.970 | 10.08 | 9.813 | 9.892 | 24,995 | -0.03(-0.35%) |
Dec 30, 2022 | 9.927 | 10.07 | 9.848 | 9.927 | 31,779 | +0.00(+0.00%) |
Dec 29, 2022 | 9.770 | 9.999 | 9.767 | 9.927 | 43,120 | +0.13(+1.33%) |
Dec 28, 2022 | 9.909 | 9.927 | 9.796 | 9.796 | 23,565 | -0.11(-1.14%) |
Dec 27, 2022 | 9.996 | 10.01 | 9.909 | 9.909 | 42,348 | -0.16(-1.56%) |
Dec 23, 2022 | 10.12 | 10.14 | 9.927 | 10.07 | 32,983 | +0.03(+0.30%) |
Dec 22, 2022 | 10.20 | 10.20 | 9.979 | 10.04 | 23,455 | -0.16(-1.58%) |
Dec 21, 2022 | 10.17 | 10.32 | 10.17 | 10.20 | 29,953 | +0.03(+0.34%) |
Dec 20, 2022 | 10.18 | 10.32 | 9.918 | 10.16 | 42,385 | +0.00(+0.00%) |
Dec 19, 2022 | 10.40 | 10.40 | 10.15 | 10.16 | 22,236 | -0.12(-1.19%) |
Dec 16, 2022 | 10.19 | 10.30 | 10.09 | 10.28 | 52,796 | +0.10(+1.02%) |
Dec 15, 2022 | 10.27 | 10.47 | 10.14 | 10.18 | 26,203 | -0.13(-1.26%) |
Dec 14, 2022 | 10.46 | 10.46 | 10.19 | 10.31 | 30,791 | -0.03(-0.33%) |
Dec 13, 2022 | 10.45 | 10.48 | 10.31 | 10.34 | 21,523 | +0.07(+0.67%) |
Dec 12, 2022 | 10.36 | 10.36 | 10.23 | 10.28 | 37,956 | -0.12(-1.16%) |
Dec 09, 2022 | 10.46 | 10.55 | 10.37 | 10.40 | 28,603 | -0.04(-0.41%) |
Dec 08, 2022 | 10.42 | 10.50 | 10.31 | 10.44 | 87,398 | +0.08(+0.75%) |
Dec 07, 2022 | 10.37 | 10.43 | 10.32 | 10.36 | 27,233 | +0.03(+0.33%) |
Dec 06, 2022 | 10.39 | 10.49 | 10.25 | 10.33 | 67,154 | -0.01(-0.08%) |
Dec 05, 2022 | 10.53 | 10.54 | 10.34 | 10.34 | 36,465 | -0.21(-1.96%) |
Dec 02, 2022 | 10.52 | 10.65 | 10.40 | 10.54 | 39,356 | -0.04(-0.41%) |
Dec 01, 2022 | 10.61 | 10.64 | 10.53 | 10.59 | 41,796 | -0.01(-0.08%) |
Nov 30, 2022 | 10.44 | 10.60 | 10.32 | 10.59 | 33,107 | +0.25(+2.42%) |
Nov 29, 2022 | 10.40 | 10.48 | 10.25 | 10.34 | 31,475 | -0.01(-0.08%) |
Nov 28, 2022 | 10.45 | 10.51 | 10.29 | 10.35 | 91,449 | -0.10(-0.91%) |
Nov 25, 2022 | 10.42 | 10.53 | 10.37 | 10.45 | 18,227 | +0.14(+1.34%) |
Nov 23, 2022 | 10.32 | 10.41 | 10.29 | 10.31 | 25,716 | +0.02(+0.17%) |
Nov 22, 2022 | 10.28 | 10.34 | 10.23 | 10.29 | 54,870 | -0.02(-0.17%) |
Nov 21, 2022 | 10.32 | 10.33 | 10.18 | 10.31 | 25,581 | +0.03(+0.25%) |
Nov 18, 2022 | 10.27 | 10.39 | 10.22 | 10.28 | 18,489 | +0.06(+0.59%) |
Nov 17, 2022 | 10.27 | 10.27 | 10.20 | 10.22 | 25,979 | -0.06(-0.59%) |
Nov 16, 2022 | 10.34 | 10.41 | 10.19 | 10.28 | 24,597 | -0.05(-0.50%) |
Nov 15, 2022 | 10.30 | 10.34 | 10.21 | 10.34 | 48,464 | +0.11(+1.09%) |
Nov 14, 2022 | 10.20 | 10.32 | 10.20 | 10.22 | 28,723 | -0.03(-0.33%) |
Nov 11, 2022 | 10.22 | 10.31 | 10.16 | 10.26 | 28,844 | +0.10(+1.01%) |
Nov 10, 2022 | 10.05 | 10.17 | 10.05 | 10.16 | 38,368 | +0.27(+2.77%) |
Nov 09, 2022 | 9.959 | 9.959 | 9.873 | 9.882 | 22,888 | -0.05(-0.52%) |
Nov 08, 2022 | 9.855 | 9.993 | 9.850 | 9.933 | 26,119 | +0.02(+0.17%) |
Nov 07, 2022 | 9.882 | 10.08 | 9.835 | 9.916 | 17,151 | +0.10(+1.05%) |
Nov 04, 2022 | 9.933 | 10.02 | 9.677 | 9.814 | 29,530 | -0.02(-0.17%) |
Nov 03, 2022 | 9.856 | 9.972 | 9.660 | 9.831 | 12,488 | -0.02(-0.17%) |
Nov 02, 2022 | 10.09 | 10.17 | 9.848 | 9.848 | 31,763 | -0.22(-2.17%) |