Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.00 | 11.08 | 10.94 | 11.08 | 97,078 | +0.14(+1.28%) |
Jan 30, 2023 | 10.82 | 10.94 | 10.78 | 10.94 | 108,032 | +0.10(+0.97%) |
Jan 27, 2023 | 10.83 | 10.88 | 10.75 | 10.83 | 107,273 | -0.01(-0.08%) |
Jan 26, 2023 | 10.74 | 10.85 | 10.72 | 10.84 | 102,613 | +0.14(+1.31%) |
Jan 25, 2023 | 10.75 | 10.75 | 10.68 | 10.70 | 64,864 | -0.06(-0.57%) |
Jan 24, 2023 | 10.76 | 10.92 | 10.74 | 10.76 | 75,949 | +0.03(+0.24%) |
Jan 23, 2023 | 10.62 | 10.76 | 10.60 | 10.74 | 102,844 | +0.11(+1.07%) |
Jan 20, 2023 | 10.66 | 10.68 | 10.59 | 10.62 | 87,320 | +0.02(+0.17%) |
Jan 19, 2023 | 10.62 | 10.67 | 10.60 | 10.60 | 76,988 | -0.04(-0.35%) |
Jan 18, 2023 | 10.61 | 10.67 | 10.58 | 10.64 | 195,570 | +0.09(+0.82%) |
Jan 17, 2023 | 10.55 | 10.61 | 10.48 | 10.55 | 259,508 | +0.03(+0.33%) |
Jan 13, 2023 | 10.49 | 10.57 | 10.47 | 10.52 | 219,482 | -0.04(-0.41%) |
Jan 12, 2023 | 10.50 | 10.57 | 10.45 | 10.56 | 164,377 | +0.03(+0.33%) |
Jan 11, 2023 | 10.40 | 10.53 | 10.40 | 10.53 | 115,881 | +0.12(+1.17%) |
Jan 10, 2023 | 10.30 | 10.41 | 10.30 | 10.41 | 86,336 | +0.10(+1.01%) |
Jan 09, 2023 | 10.32 | 10.44 | 10.30 | 10.30 | 131,307 | -0.07(-0.67%) |
Jan 06, 2023 | 10.08 | 10.38 | 10.08 | 10.37 | 384,257 | +0.31(+3.10%) |
Jan 05, 2023 | 10.04 | 10.10 | 10.02 | 10.06 | 193,297 | -0.05(-0.51%) |
Jan 04, 2023 | 10.10 | 10.14 | 10.05 | 10.11 | 139,440 | +0.02(+0.17%) |
Jan 03, 2023 | 10.01 | 10.10 | 9.992 | 10.10 | 151,072 | +0.06(+0.60%) |
Dec 30, 2022 | 10.00 | 10.04 | 9.914 | 10.04 | 235,668 | +0.03(+0.26%) |
Dec 29, 2022 | 10.00 | 10.04 | 9.957 | 10.01 | 202,118 | +0.03(+0.35%) |
Dec 28, 2022 | 10.05 | 10.09 | 9.975 | 9.975 | 142,570 | -0.10(-1.03%) |
Dec 27, 2022 | 10.17 | 10.17 | 10.06 | 10.08 | 157,968 | -0.11(-1.10%) |
Dec 23, 2022 | 10.15 | 10.23 | 10.15 | 10.19 | 166,607 | +0.03(+0.34%) |
Dec 22, 2022 | 10.06 | 10.17 | 10.06 | 10.16 | 109,755 | +0.05(+0.51%) |
Dec 21, 2022 | 10.04 | 10.14 | 10.04 | 10.10 | 131,708 | +0.07(+0.69%) |
Dec 20, 2022 | 10.09 | 10.16 | 10.04 | 10.04 | 140,870 | -0.09(-0.86%) |
Dec 19, 2022 | 10.23 | 10.28 | 10.11 | 10.12 | 73,946 | -0.12(-1.18%) |
Dec 16, 2022 | 10.24 | 10.28 | 10.21 | 10.24 | 94,386 | -0.05(-0.48%) |
Dec 15, 2022 | 10.22 | 10.31 | 10.19 | 10.29 | 125,386 | +0.00(+0.00%) |
Dec 14, 2022 | 10.22 | 10.35 | 10.20 | 10.29 | 101,254 | +0.01(+0.08%) |
Dec 13, 2022 | 10.30 | 10.46 | 10.26 | 10.28 | 179,324 | +0.11(+1.10%) |
Dec 12, 2022 | 10.16 | 10.21 | 10.14 | 10.17 | 146,123 | +0.00(+0.00%) |
Dec 09, 2022 | 10.19 | 10.25 | 10.16 | 10.17 | 117,797 | -0.07(-0.67%) |
Dec 08, 2022 | 10.28 | 10.34 | 10.23 | 10.24 | 93,336 | -0.07(-0.67%) |
Dec 07, 2022 | 10.23 | 10.38 | 10.23 | 10.31 | 114,173 | +0.04(+0.42%) |
Dec 06, 2022 | 10.30 | 10.31 | 10.27 | 10.27 | 68,756 | -0.03(-0.25%) |
Dec 05, 2022 | 10.34 | 10.36 | 10.25 | 10.29 | 99,952 | -0.06(-0.58%) |
Dec 02, 2022 | 10.34 | 10.39 | 10.30 | 10.35 | 170,549 | -0.09(-0.90%) |
Dec 01, 2022 | 10.48 | 10.59 | 10.41 | 10.45 | 121,418 | -0.09(-0.82%) |
Nov 30, 2022 | 10.37 | 10.54 | 10.28 | 10.53 | 146,667 | +0.18(+1.74%) |
Nov 29, 2022 | 10.35 | 10.41 | 10.33 | 10.35 | 90,817 | -0.04(-0.41%) |
Nov 28, 2022 | 10.40 | 10.45 | 10.35 | 10.40 | 70,058 | +0.02(+0.16%) |
Nov 25, 2022 | 10.38 | 10.56 | 10.35 | 10.38 | 26,915 | +0.03(+0.25%) |
Nov 23, 2022 | 10.39 | 10.43 | 10.34 | 10.35 | 67,804 | -0.03(-0.33%) |
Nov 22, 2022 | 10.32 | 10.39 | 10.30 | 10.39 | 79,088 | +0.09(+0.92%) |
Nov 21, 2022 | 10.30 | 10.32 | 10.23 | 10.29 | 71,614 | -0.01(-0.08%) |
Nov 18, 2022 | 10.30 | 10.34 | 10.28 | 10.30 | 58,375 | +0.04(+0.36%) |
Nov 17, 2022 | 10.23 | 10.35 | 10.23 | 10.27 | 68,227 | -0.08(-0.74%) |
Nov 16, 2022 | 10.21 | 10.38 | 10.21 | 10.34 | 93,439 | +0.07(+0.66%) |
Nov 15, 2022 | 10.21 | 10.31 | 10.21 | 10.27 | 75,232 | +0.09(+0.84%) |
Nov 14, 2022 | 10.19 | 10.24 | 10.16 | 10.19 | 109,308 | -0.02(-0.17%) |
Nov 11, 2022 | 10.30 | 10.31 | 10.20 | 10.21 | 84,703 | -0.09(-0.83%) |
Nov 10, 2022 | 10.24 | 10.31 | 10.21 | 10.29 | 125,684 | +0.24(+2.37%) |
Nov 09, 2022 | 10.15 | 10.16 | 10.04 | 10.05 | 47,488 | -0.10(-1.01%) |
Nov 08, 2022 | 10.14 | 10.18 | 10.10 | 10.15 | 54,489 | +0.01(+0.08%) |
Nov 07, 2022 | 10.15 | 10.16 | 10.12 | 10.15 | 65,211 | +0.00(+0.00%) |
Nov 04, 2022 | 10.05 | 10.17 | 10.00 | 10.15 | 84,145 | +0.14(+1.36%) |
Nov 03, 2022 | 9.908 | 10.06 | 9.865 | 10.01 | 118,294 | +0.06(+0.60%) |
Nov 02, 2022 | 9.916 | 10.03 | 9.891 | 9.950 | 99,697 | -0.02(-0.17%) |