Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.51 | 10.80 | 10.45 | 10.60 | 453,649 | +0.10(+0.95%) |
Jan 30, 2023 | 10.69 | 10.73 | 10.43 | 10.50 | 225,116 | -0.33(-3.05%) |
Jan 27, 2023 | 10.43 | 10.85 | 10.41 | 10.83 | 160,766 | +0.30(+2.85%) |
Jan 26, 2023 | 10.84 | 10.90 | 10.44 | 10.53 | 399,854 | -0.21(-1.96%) |
Jan 25, 2023 | 10.57 | 10.94 | 10.54 | 10.74 | 124,419 | +0.05(+0.47%) |
Jan 24, 2023 | 10.67 | 11.02 | 10.66 | 10.69 | 148,301 | -0.20(-1.84%) |
Jan 23, 2023 | 10.79 | 11.04 | 10.67 | 10.89 | 201,892 | +0.18(+1.68%) |
Jan 20, 2023 | 10.51 | 10.77 | 10.42 | 10.71 | 129,863 | +0.19(+1.81%) |
Jan 19, 2023 | 10.60 | 10.66 | 10.45 | 10.52 | 107,498 | -0.14(-1.31%) |
Jan 18, 2023 | 10.94 | 11.05 | 10.64 | 10.66 | 140,540 | -0.19(-1.75%) |
Jan 17, 2023 | 10.75 | 11.01 | 10.69 | 10.85 | 174,080 | +0.07(+0.65%) |
Jan 13, 2023 | 10.79 | 10.92 | 10.67 | 10.78 | 196,234 | -0.15(-1.37%) |
Jan 12, 2023 | 10.97 | 11.04 | 10.75 | 10.93 | 325,594 | +0.00(+0.00%) |
Jan 11, 2023 | 10.91 | 11.02 | 10.79 | 10.93 | 234,280 | +0.12(+1.11%) |
Jan 10, 2023 | 10.50 | 10.81 | 10.46 | 10.81 | 309,429 | +0.38(+3.64%) |
Jan 09, 2023 | 10.13 | 10.48 | 10.02 | 10.43 | 361,645 | +0.43(+4.30%) |
Jan 06, 2023 | 9.550 | 10.15 | 9.480 | 10.00 | 478,831 | +0.54(+5.71%) |
Jan 05, 2023 | 9.700 | 9.842 | 9.460 | 9.460 | 186,986 | -0.37(-3.76%) |
Jan 04, 2023 | 9.570 | 9.890 | 9.430 | 9.830 | 155,850 | +0.42(+4.46%) |
Jan 03, 2023 | 9.490 | 9.670 | 9.340 | 9.410 | 270,347 | +0.02(+0.21%) |
Dec 30, 2022 | 9.030 | 9.405 | 8.990 | 9.390 | 443,499 | +0.25(+2.74%) |
Dec 29, 2022 | 8.680 | 9.275 | 8.675 | 9.140 | 826,074 | +0.40(+4.58%) |
Dec 28, 2022 | 8.690 | 8.890 | 8.580 | 8.740 | 555,800 | -0.01(-0.11%) |
Dec 27, 2022 | 8.700 | 8.810 | 8.460 | 8.750 | 484,073 | +0.04(+0.46%) |
Dec 23, 2022 | 8.720 | 8.860 | 8.680 | 8.710 | 255,944 | -0.08(-0.91%) |
Dec 22, 2022 | 8.680 | 8.930 | 8.450 | 8.790 | 300,294 | -0.02(-0.23%) |
Dec 21, 2022 | 8.800 | 8.960 | 8.730 | 8.810 | 237,883 | +0.10(+1.15%) |
Dec 20, 2022 | 8.550 | 8.730 | 8.525 | 8.710 | 322,020 | +0.08(+0.93%) |
Dec 19, 2022 | 9.030 | 9.030 | 8.540 | 8.630 | 363,989 | -0.43(-4.75%) |
Dec 16, 2022 | 8.950 | 9.060 | 8.790 | 9.060 | 374,623 | +0.06(+0.67%) |
Dec 15, 2022 | 9.160 | 9.180 | 9.000 | 9.000 | 259,407 | -0.31(-3.33%) |
Dec 14, 2022 | 9.340 | 9.460 | 9.180 | 9.310 | 279,832 | -0.21(-2.21%) |
Dec 13, 2022 | 9.490 | 9.660 | 9.390 | 9.520 | 279,530 | +0.29(+3.14%) |
Dec 12, 2022 | 9.420 | 9.420 | 9.060 | 9.230 | 426,641 | -0.27(-2.84%) |
Dec 09, 2022 | 9.490 | 9.620 | 9.350 | 9.500 | 220,188 | -0.01(-0.11%) |
Dec 08, 2022 | 9.300 | 9.570 | 9.225 | 9.510 | 151,811 | +0.23(+2.48%) |
Dec 07, 2022 | 9.290 | 9.360 | 9.160 | 9.280 | 149,487 | -0.06(-0.64%) |
Dec 06, 2022 | 9.690 | 9.760 | 9.300 | 9.340 | 194,986 | -0.30(-3.11%) |
Dec 05, 2022 | 9.770 | 9.800 | 9.510 | 9.640 | 152,280 | -0.10(-1.03%) |
Dec 02, 2022 | 9.620 | 9.760 | 9.580 | 9.740 | 92,303 | -0.06(-0.61%) |
Dec 01, 2022 | 10.12 | 10.25 | 9.785 | 9.800 | 230,115 | -0.32(-3.16%) |
Nov 30, 2022 | 9.710 | 10.22 | 9.620 | 10.12 | 539,870 | +0.40(+4.12%) |
Nov 29, 2022 | 9.700 | 9.750 | 9.570 | 9.720 | 353,868 | +0.13(+1.36%) |
Nov 28, 2022 | 9.750 | 9.780 | 9.560 | 9.590 | 319,367 | -0.18(-1.84%) |
Nov 25, 2022 | 9.760 | 9.842 | 9.655 | 9.770 | 197,187 | +0.05(+0.51%) |
Nov 23, 2022 | 9.480 | 9.740 | 9.470 | 9.720 | 331,542 | +0.29(+3.08%) |
Nov 22, 2022 | 9.330 | 9.450 | 9.270 | 9.430 | 416,706 | +0.10(+1.07%) |
Nov 21, 2022 | 9.590 | 9.620 | 9.230 | 9.330 | 608,223 | -0.37(-3.81%) |
Nov 18, 2022 | 9.790 | 9.887 | 9.650 | 9.700 | 332,659 | -0.02(-0.21%) |
Nov 17, 2022 | 9.320 | 9.850 | 9.315 | 9.720 | 302,548 | +0.28(+2.97%) |
Nov 16, 2022 | 9.780 | 9.780 | 9.405 | 9.440 | 292,079 | -0.50(-5.03%) |
Nov 15, 2022 | 9.810 | 10.05 | 9.690 | 9.940 | 460,689 | +0.35(+3.65%) |
Nov 14, 2022 | 9.830 | 9.880 | 9.560 | 9.590 | 415,667 | -0.34(-3.42%) |
Nov 11, 2022 | 9.490 | 10.00 | 9.490 | 9.930 | 718,959 | +0.43(+4.53%) |
Nov 10, 2022 | 9.270 | 9.580 | 9.140 | 9.500 | 818,074 | +0.49(+5.44%) |
Nov 09, 2022 | 9.200 | 9.200 | 8.900 | 9.010 | 483,624 | -0.17(-1.85%) |
Nov 08, 2022 | 9.320 | 9.340 | 8.960 | 9.180 | 832,076 | -0.09(-0.97%) |
Nov 07, 2022 | 9.540 | 9.590 | 9.070 | 9.270 | 840,880 | -0.27(-2.83%) |
Nov 04, 2022 | 9.730 | 9.730 | 9.380 | 9.540 | 707,580 | +0.04(+0.42%) |
Nov 03, 2022 | 9.250 | 9.765 | 9.000 | 9.500 | 907,266 | -0.58(-5.75%) |
Nov 02, 2022 | 10.31 | 10.04 | 10.08 | 743,274 | -0.12(-1.18%) |