Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.36 | 10.42 | 10.36 | 10.41 | 3,630 | +0.03(+0.29%) |
Jan 30, 2023 | 10.32 | 10.39 | 10.32 | 10.38 | 5,088 | -0.14(-1.33%) |
Jan 27, 2023 | 10.54 | 10.54 | 10.42 | 10.52 | 2,313 | +0.02(+0.19%) |
Jan 26, 2023 | 10.53 | 10.53 | 10.43 | 10.50 | 12,763 | +0.06(+0.57%) |
Jan 25, 2023 | 10.30 | 10.44 | 10.30 | 10.44 | 8,439 | +0.07(+0.69%) |
Jan 24, 2023 | 10.27 | 10.37 | 10.27 | 10.37 | 3,770 | +0.15(+1.45%) |
Jan 23, 2023 | 10.21 | 10.29 | 10.20 | 10.22 | 4,251 | -0.07(-0.68%) |
Jan 20, 2023 | 10.21 | 10.29 | 10.21 | 10.29 | 633 | +0.09(+0.88%) |
Jan 19, 2023 | 10.20 | 10.28 | 10.20 | 10.20 | 2,903 | +0.02(+0.20%) |
Jan 18, 2023 | 10.23 | 10.28 | 10.15 | 10.18 | 11,560 | -0.05(-0.49%) |
Jan 17, 2023 | 10.17 | 10.25 | 10.17 | 10.23 | 8,157 | -0.11(-1.06%) |
Jan 13, 2023 | 10.16 | 10.34 | 10.16 | 10.34 | 36,706 | +0.21(+2.07%) |
Jan 12, 2023 | 10.08 | 10.13 | 10.08 | 10.13 | 7,499 | +0.08(+0.80%) |
Jan 11, 2023 | 10.06 | 10.08 | 10.04 | 10.05 | 7,243 | -0.08(-0.79%) |
Jan 10, 2023 | 10.08 | 10.13 | 10.06 | 10.13 | 29,045 | +0.10(+1.02%) |
Jan 09, 2023 | 9.910 | 10.19 | 9.910 | 10.03 | 3,923 | +0.13(+1.29%) |
Jan 06, 2023 | 9.690 | 9.940 | 9.670 | 9.900 | 27,126 | +0.29(+3.02%) |
Jan 05, 2023 | 9.600 | 9.670 | 9.600 | 9.610 | 6,078 | +0.06(+0.63%) |
Jan 04, 2023 | 9.500 | 9.630 | 9.500 | 9.550 | 63,195 | +0.10(+1.06%) |
Jan 03, 2023 | 9.390 | 9.510 | 9.390 | 9.450 | 13,938 | +0.10(+1.07%) |
Dec 30, 2022 | 9.450 | 9.450 | 9.230 | 9.350 | 4,241 | -0.05(-0.53%) |
Dec 29, 2022 | 9.340 | 9.420 | 9.340 | 9.400 | 3,483 | -0.02(-0.21%) |
Dec 28, 2022 | 9.360 | 9.420 | 9.300 | 9.420 | 5,320 | +0.06(+0.64%) |
Dec 27, 2022 | 9.340 | 9.360 | 9.300 | 9.360 | 5,477 | +0.05(+0.54%) |
Dec 23, 2022 | 9.270 | 9.360 | 9.270 | 9.310 | 3,846 | -0.05(-0.53%) |
Dec 22, 2022 | 9.420 | 9.420 | 9.260 | 9.360 | 17,183 | +0.09(+0.97%) |
Dec 21, 2022 | 9.162 | 9.439 | 9.162 | 9.270 | 14,450 | +0.21(+2.27%) |
Dec 20, 2022 | 9.025 | 9.219 | 9.025 | 9.064 | 1,591 | -0.12(-1.28%) |
Dec 19, 2022 | 9.208 | 9.226 | 9.182 | 9.182 | 517 | -0.01(-0.11%) |
Dec 16, 2022 | 9.084 | 9.201 | 8.952 | 9.191 | 6,766 | -0.02(-0.21%) |
Dec 15, 2022 | 9.279 | 9.299 | 9.172 | 9.211 | 22,169 | -0.10(-1.02%) |
Dec 14, 2022 | 9.250 | 9.309 | 9.231 | 9.306 | 6,655 | +0.08(+0.82%) |
Dec 13, 2022 | 9.201 | 9.231 | 9.201 | 9.231 | 643 | +0.04(+0.43%) |
Dec 12, 2022 | 9.142 | 9.191 | 9.103 | 9.191 | 3,858 | +0.04(+0.43%) |
Dec 09, 2022 | 9.084 | 9.250 | 9.084 | 9.152 | 7,939 | +0.08(+0.86%) |
Dec 08, 2022 | 9.142 | 9.221 | 9.069 | 9.074 | 20,436 | -0.08(-0.86%) |
Dec 07, 2022 | 9.123 | 9.250 | 9.123 | 9.152 | 16,372 | +0.01(+0.11%) |
Dec 06, 2022 | 9.089 | 9.142 | 9.089 | 9.142 | 551 | +0.12(+1.30%) |
Dec 05, 2022 | 9.084 | 9.118 | 9.025 | 9.025 | 4,177 | -0.08(-0.86%) |
Dec 02, 2022 | 9.064 | 9.113 | 9.064 | 9.103 | 12,458 | +0.04(+0.43%) |
Dec 01, 2022 | 9.152 | 9.152 | 9.054 | 9.064 | 20,115 | -0.01(-0.11%) |
Nov 30, 2022 | 9.025 | 9.113 | 8.956 | 9.074 | 15,552 | +0.05(+0.54%) |
Nov 29, 2022 | 8.956 | 9.025 | 8.956 | 9.025 | 1,372 | +0.01(+0.11%) |
Nov 28, 2022 | 8.966 | 9.015 | 8.966 | 9.015 | 966 | +0.02(+0.24%) |
Nov 25, 2022 | 8.986 | 8.993 | 8.986 | 8.993 | 1,830 | -0.01(-0.14%) |
Nov 23, 2022 | 8.996 | 9.015 | 8.927 | 9.005 | 9,579 | +0.00(+0.00%) |
Nov 22, 2022 | 9.103 | 9.201 | 9.005 | 9.005 | 5,430 | -0.06(-0.65%) |
Nov 21, 2022 | 9.123 | 9.123 | 9.005 | 9.064 | 1,604 | +0.03(+0.32%) |
Nov 18, 2022 | 9.005 | 9.035 | 9.005 | 9.035 | 1,921 | +0.06(+0.65%) |
Nov 17, 2022 | 8.976 | 8.995 | 8.954 | 8.976 | 2,299 | -0.06(-0.65%) |
Nov 16, 2022 | 8.976 | 9.045 | 8.966 | 9.035 | 9,171 | +0.02(+0.22%) |
Nov 15, 2022 | 8.986 | 9.015 | 8.956 | 9.015 | 10,346 | +0.05(+0.61%) |
Nov 14, 2022 | 8.956 | 8.968 | 8.952 | 8.960 | 4,102 | +0.06(+0.70%) |
Nov 11, 2022 | 8.859 | 8.947 | 8.820 | 8.898 | 9,404 | +0.02(+0.22%) |
Nov 10, 2022 | 8.594 | 8.878 | 8.594 | 8.878 | 34,842 | +0.37(+4.37%) |
Nov 09, 2022 | 8.565 | 8.565 | 8.489 | 8.506 | 1,844 | -0.06(-0.69%) |
Nov 08, 2022 | 8.633 | 8.643 | 8.534 | 8.565 | 7,583 | +0.17(+1.98%) |
Nov 07, 2022 | 8.271 | 8.399 | 8.271 | 8.399 | 4,618 | +0.13(+1.54%) |
Nov 04, 2022 | 8.261 | 8.291 | 8.134 | 8.271 | 1,292 | +0.01(+0.12%) |
Nov 03, 2022 | 8.183 | 8.261 | 8.188 | 8.261 | 1,307 | +0.13(+1.56%) |
Nov 02, 2022 | 8.271 | 8.291 | 8.106 | 8.134 | 7,777 | -0.17(-2.00%) |