Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.91 | 11.10 | 10.82 | 11.06 | 23,715 | +0.19(+1.70%) |
Jan 30, 2023 | 10.58 | 11.04 | 10.57 | 10.88 | 12,171 | +0.18(+1.65%) |
Jan 27, 2023 | 10.75 | 11.13 | 10.70 | 10.70 | 11,944 | -0.14(-1.28%) |
Jan 26, 2023 | 10.99 | 11.00 | 10.67 | 10.84 | 10,309 | +0.00(+0.00%) |
Jan 25, 2023 | 10.90 | 11.04 | 10.72 | 10.84 | 16,947 | -0.01(-0.09%) |
Jan 24, 2023 | 10.78 | 11.20 | 10.78 | 10.85 | 21,907 | +0.06(+0.60%) |
Jan 23, 2023 | 11.09 | 11.09 | 10.63 | 10.79 | 15,864 | -0.20(-1.86%) |
Jan 20, 2023 | 10.66 | 10.99 | 10.58 | 10.99 | 21,576 | +0.39(+3.67%) |
Jan 19, 2023 | 10.90 | 10.99 | 10.50 | 10.60 | 21,184 | -0.30(-2.72%) |
Jan 18, 2023 | 11.31 | 11.31 | 10.89 | 10.90 | 17,861 | -0.43(-3.77%) |
Jan 17, 2023 | 11.35 | 11.61 | 11.13 | 11.32 | 21,580 | -0.07(-0.65%) |
Jan 13, 2023 | 10.90 | 11.55 | 10.90 | 11.40 | 38,303 | +0.27(+2.42%) |
Jan 12, 2023 | 10.71 | 11.37 | 10.71 | 11.13 | 32,520 | +0.46(+4.35%) |
Jan 11, 2023 | 10.33 | 10.96 | 10.32 | 10.66 | 37,204 | +0.33(+3.23%) |
Jan 10, 2023 | 9.923 | 10.39 | 9.839 | 10.33 | 23,347 | +0.49(+4.99%) |
Jan 09, 2023 | 9.784 | 9.969 | 9.688 | 9.839 | 17,584 | +0.17(+1.73%) |
Jan 06, 2023 | 9.756 | 9.756 | 9.635 | 9.672 | 15,487 | +0.02(+0.19%) |
Jan 05, 2023 | 9.955 | 10.04 | 9.635 | 9.654 | 16,063 | -0.45(-4.50%) |
Jan 04, 2023 | 9.691 | 10.15 | 9.691 | 10.11 | 35,730 | +0.50(+5.21%) |
Jan 03, 2023 | 9.376 | 9.644 | 9.371 | 9.607 | 16,052 | +0.28(+2.98%) |
Dec 30, 2022 | 9.088 | 9.422 | 9.014 | 9.329 | 69,152 | +0.04(+0.40%) |
Dec 29, 2022 | 9.060 | 9.357 | 8.893 | 9.292 | 55,486 | +0.33(+3.73%) |
Dec 28, 2022 | 9.134 | 9.255 | 8.875 | 8.958 | 34,322 | -0.16(-1.73%) |
Dec 27, 2022 | 8.717 | 9.227 | 8.634 | 9.116 | 55,600 | +0.41(+4.69%) |
Dec 23, 2022 | 8.383 | 8.801 | 8.244 | 8.708 | 83,395 | +0.33(+3.99%) |
Dec 22, 2022 | 8.226 | 8.439 | 8.216 | 8.374 | 107,578 | +0.06(+0.67%) |
Dec 21, 2022 | 8.402 | 8.402 | 8.216 | 8.318 | 93,690 | -0.06(-0.66%) |
Dec 20, 2022 | 8.346 | 8.402 | 8.151 | 8.374 | 76,954 | +0.03(+0.33%) |
Dec 19, 2022 | 8.680 | 8.717 | 8.263 | 8.346 | 51,822 | -0.32(-3.64%) |
Dec 16, 2022 | 8.810 | 8.884 | 8.624 | 8.662 | 71,557 | -0.17(-1.89%) |
Dec 15, 2022 | 8.866 | 9.440 | 8.643 | 8.828 | 55,490 | -0.18(-1.96%) |
Dec 14, 2022 | 8.745 | 9.107 | 8.671 | 9.005 | 63,833 | +0.20(+2.32%) |
Dec 13, 2022 | 8.773 | 8.884 | 8.411 | 8.801 | 212,712 | +0.25(+2.93%) |
Dec 12, 2022 | 8.856 | 8.903 | 8.478 | 8.550 | 41,930 | -0.42(-4.65%) |
Dec 09, 2022 | 8.810 | 9.032 | 8.810 | 8.968 | 22,935 | -0.05(-0.51%) |
Dec 08, 2022 | 9.125 | 9.292 | 9.005 | 9.014 | 44,884 | -0.14(-1.52%) |
Dec 07, 2022 | 9.394 | 9.394 | 9.125 | 9.153 | 41,409 | -0.28(-2.95%) |
Dec 06, 2022 | 9.162 | 9.505 | 9.125 | 9.431 | 105,687 | +0.18(+1.90%) |
Dec 05, 2022 | 9.274 | 9.440 | 9.079 | 9.255 | 183,263 | +0.03(+0.30%) |
Dec 02, 2022 | 9.162 | 9.490 | 9.023 | 9.227 | 150,956 | +0.01(+0.10%) |
Dec 01, 2022 | 9.209 | 9.357 | 9.107 | 9.218 | 37,925 | -0.06(-0.60%) |
Nov 30, 2022 | 9.181 | 9.287 | 8.995 | 9.274 | 70,117 | +0.08(+0.91%) |
Nov 29, 2022 | 9.496 | 9.496 | 9.097 | 9.190 | 73,400 | -0.21(-2.27%) |
Nov 28, 2022 | 9.951 | 9.951 | 9.366 | 9.403 | 26,091 | -0.57(-5.76%) |
Nov 25, 2022 | 9.737 | 10.14 | 9.264 | 9.978 | 16,407 | +0.32(+3.26%) |
Nov 23, 2022 | 9.626 | 9.774 | 9.459 | 9.663 | 38,762 | -0.06(-0.67%) |
Nov 22, 2022 | 9.274 | 9.756 | 9.236 | 9.728 | 48,755 | +0.49(+5.32%) |
Nov 21, 2022 | 9.246 | 9.459 | 9.097 | 9.236 | 104,866 | -0.09(-0.99%) |
Nov 18, 2022 | 9.413 | 9.459 | 9.144 | 9.329 | 21,865 | +0.05(+0.50%) |
Nov 17, 2022 | 9.097 | 9.455 | 9.051 | 9.283 | 36,475 | +0.19(+2.04%) |
Nov 16, 2022 | 9.445 | 9.675 | 9.097 | 9.097 | 28,696 | -0.25(-2.64%) |
Nov 15, 2022 | 9.692 | 10.16 | 9.166 | 9.344 | 36,279 | -0.26(-2.67%) |
Nov 14, 2022 | 9.948 | 9.975 | 9.564 | 9.600 | 34,384 | -0.48(-4.72%) |
Nov 11, 2022 | 10.12 | 10.31 | 9.993 | 10.08 | 27,907 | -0.08(-0.81%) |
Nov 10, 2022 | 9.975 | 10.17 | 9.619 | 10.16 | 52,739 | +0.50(+5.21%) |
Nov 09, 2022 | 9.737 | 9.765 | 9.609 | 9.655 | 28,425 | -0.13(-1.31%) |
Nov 08, 2022 | 9.728 | 9.847 | 9.646 | 9.783 | 44,781 | +0.02(+0.19%) |
Nov 07, 2022 | 9.692 | 9.792 | 9.600 | 9.765 | 83,261 | +0.16(+1.71%) |
Nov 04, 2022 | 9.280 | 9.600 | 9.280 | 9.600 | 19,259 | +0.32(+3.45%) |
Nov 03, 2022 | 9.171 | 9.326 | 9.143 | 9.280 | 17,251 | -0.02(-0.20%) |
Nov 02, 2022 | 9.317 | 9.299 | 39,171 | -0.09(-0.97%) |