Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.04 | 10.16 | 10.03 | 10.12 | 114,045 | +0.11(+1.12%) |
Jan 30, 2023 | 10.01 | 10.06 | 9.997 | 10.01 | 75,165 | +0.03(+0.26%) |
Jan 27, 2023 | 9.993 | 10.01 | 9.967 | 9.984 | 69,474 | +0.00(+0.00%) |
Jan 26, 2023 | 10.03 | 10.03 | 9.950 | 9.984 | 64,908 | +0.04(+0.43%) |
Jan 25, 2023 | 9.993 | 9.993 | 9.941 | 9.941 | 75,900 | -0.06(-0.60%) |
Jan 24, 2023 | 10.00 | 10.09 | 9.984 | 10.00 | 85,025 | -0.02(-0.17%) |
Jan 23, 2023 | 9.941 | 10.04 | 9.932 | 10.02 | 63,096 | +0.11(+1.13%) |
Jan 20, 2023 | 9.864 | 9.924 | 9.828 | 9.907 | 44,645 | +0.03(+0.35%) |
Jan 19, 2023 | 9.864 | 9.915 | 9.855 | 9.872 | 103,466 | -0.03(-0.26%) |
Jan 18, 2023 | 9.915 | 9.967 | 9.872 | 9.898 | 69,253 | +0.04(+0.44%) |
Jan 17, 2023 | 9.958 | 9.958 | 9.838 | 9.855 | 69,349 | -0.04(-0.43%) |
Jan 13, 2023 | 9.890 | 9.945 | 9.855 | 9.898 | 95,516 | -0.01(-0.09%) |
Jan 12, 2023 | 9.907 | 9.932 | 9.855 | 9.907 | 58,166 | +0.03(+0.26%) |
Jan 11, 2023 | 9.778 | 9.898 | 9.778 | 9.881 | 62,930 | +0.14(+1.41%) |
Jan 10, 2023 | 9.700 | 9.743 | 9.666 | 9.743 | 82,190 | +0.05(+0.53%) |
Jan 09, 2023 | 9.752 | 9.795 | 9.675 | 9.692 | 71,862 | -0.06(-0.62%) |
Jan 06, 2023 | 9.726 | 9.761 | 9.709 | 9.752 | 60,016 | +0.07(+0.71%) |
Jan 05, 2023 | 9.735 | 9.769 | 9.683 | 9.683 | 36,966 | -0.09(-0.88%) |
Jan 04, 2023 | 9.683 | 9.821 | 9.572 | 9.769 | 149,059 | +0.13(+1.34%) |
Jan 03, 2023 | 9.580 | 9.640 | 9.503 | 9.640 | 64,686 | +0.11(+1.17%) |
Dec 30, 2022 | 9.426 | 9.546 | 9.415 | 9.529 | 361,341 | +0.10(+1.09%) |
Dec 29, 2022 | 9.374 | 9.460 | 9.374 | 9.426 | 149,869 | +0.07(+0.73%) |
Dec 28, 2022 | 9.400 | 9.477 | 9.357 | 9.357 | 157,145 | -0.08(-0.84%) |
Dec 27, 2022 | 9.496 | 9.513 | 9.436 | 9.436 | 84,047 | -0.09(-0.90%) |
Dec 23, 2022 | 9.581 | 9.607 | 9.504 | 9.521 | 93,604 | -0.03(-0.36%) |
Dec 22, 2022 | 9.368 | 9.624 | 9.368 | 9.555 | 220,648 | +0.13(+1.43%) |
Dec 21, 2022 | 9.378 | 9.437 | 9.378 | 9.421 | 171,790 | +0.05(+0.54%) |
Dec 20, 2022 | 9.378 | 9.445 | 9.327 | 9.370 | 192,534 | -0.02(-0.18%) |
Dec 19, 2022 | 9.454 | 9.454 | 9.387 | 9.387 | 126,129 | -0.07(-0.72%) |
Dec 16, 2022 | 9.505 | 9.521 | 9.421 | 9.454 | 336,156 | -0.08(-0.80%) |
Dec 15, 2022 | 9.573 | 9.573 | 9.480 | 9.531 | 223,313 | -0.04(-0.44%) |
Dec 14, 2022 | 9.590 | 9.624 | 9.531 | 9.573 | 199,692 | +0.01(+0.09%) |
Dec 13, 2022 | 9.675 | 9.717 | 9.565 | 9.565 | 197,460 | -0.02(-0.18%) |
Dec 12, 2022 | 9.590 | 9.624 | 9.573 | 9.581 | 103,291 | -0.01(-0.09%) |
Dec 09, 2022 | 9.607 | 9.632 | 9.531 | 9.590 | 123,939 | -0.03(-0.26%) |
Dec 08, 2022 | 9.658 | 9.709 | 9.615 | 9.615 | 128,458 | -0.04(-0.44%) |
Dec 07, 2022 | 9.624 | 9.742 | 9.624 | 9.658 | 142,861 | +0.01(+0.09%) |
Dec 06, 2022 | 9.675 | 9.713 | 9.637 | 9.649 | 107,367 | -0.06(-0.61%) |
Dec 05, 2022 | 9.700 | 9.724 | 9.683 | 9.709 | 87,329 | -0.01(-0.09%) |
Dec 02, 2022 | 9.734 | 9.777 | 9.692 | 9.717 | 88,281 | -0.09(-0.95%) |
Dec 01, 2022 | 9.836 | 9.946 | 9.793 | 9.810 | 85,720 | -0.05(-0.52%) |
Nov 30, 2022 | 9.742 | 9.870 | 9.658 | 9.861 | 137,034 | +0.14(+1.39%) |
Nov 29, 2022 | 9.683 | 9.785 | 9.683 | 9.725 | 169,265 | +0.01(+0.09%) |
Nov 28, 2022 | 9.683 | 9.734 | 9.666 | 9.717 | 145,306 | +0.02(+0.22%) |
Nov 25, 2022 | 9.683 | 9.725 | 9.666 | 9.696 | 15,165 | +0.00(+0.04%) |
Nov 23, 2022 | 9.827 | 9.886 | 9.692 | 9.692 | 101,094 | -0.13(-1.29%) |
Nov 22, 2022 | 9.692 | 9.836 | 9.692 | 9.819 | 115,187 | +0.13(+1.38%) |
Nov 21, 2022 | 9.660 | 9.693 | 9.634 | 9.685 | 98,514 | +0.03(+0.26%) |
Nov 18, 2022 | 9.626 | 9.702 | 9.626 | 9.660 | 75,560 | +0.06(+0.61%) |
Nov 17, 2022 | 9.601 | 9.651 | 9.601 | 9.601 | 89,594 | -0.07(-0.70%) |
Nov 16, 2022 | 9.567 | 9.668 | 9.567 | 9.668 | 85,909 | +0.03(+0.35%) |
Nov 15, 2022 | 9.710 | 9.710 | 9.609 | 9.634 | 145,471 | +0.06(+0.62%) |
Nov 14, 2022 | 9.618 | 9.618 | 9.550 | 9.575 | 98,204 | -0.06(-0.61%) |
Nov 11, 2022 | 9.710 | 9.727 | 9.618 | 9.634 | 52,578 | -0.05(-0.52%) |
Nov 10, 2022 | 9.609 | 9.709 | 9.609 | 9.685 | 69,202 | +0.14(+1.50%) |
Nov 09, 2022 | 9.609 | 9.626 | 9.525 | 9.542 | 54,805 | -0.09(-0.96%) |
Nov 08, 2022 | 9.676 | 9.709 | 9.609 | 9.634 | 55,737 | -0.04(-0.43%) |
Nov 07, 2022 | 9.668 | 9.693 | 9.626 | 9.676 | 59,239 | -0.02(-0.17%) |
Nov 04, 2022 | 9.727 | 9.761 | 9.630 | 9.693 | 80,169 | +0.12(+1.23%) |
Nov 03, 2022 | 9.474 | 9.592 | 9.382 | 9.575 | 84,391 | +0.17(+1.79%) |
Nov 02, 2022 | 9.407 | 9.491 | 9.382 | 9.407 | 62,705 | -0.04(-0.45%) |