Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.44 | 12.10 | 11.44 | 12.06 | 202,179 | +0.65(+5.73%) |
Jan 30, 2023 | 11.43 | 11.57 | 11.36 | 11.40 | 98,355 | -0.03(-0.25%) |
Jan 27, 2023 | 11.46 | 11.53 | 11.38 | 11.43 | 90,546 | -0.04(-0.33%) |
Jan 26, 2023 | 11.51 | 11.54 | 11.39 | 11.47 | 80,944 | +0.06(+0.50%) |
Jan 25, 2023 | 11.35 | 11.46 | 11.23 | 11.41 | 68,723 | +0.05(+0.42%) |
Jan 24, 2023 | 11.37 | 11.46 | 11.20 | 11.37 | 89,162 | -0.03(-0.25%) |
Jan 23, 2023 | 11.57 | 11.57 | 11.32 | 11.39 | 141,484 | -0.19(-1.63%) |
Jan 20, 2023 | 11.60 | 11.60 | 11.35 | 11.58 | 179,589 | +0.11(+0.99%) |
Jan 19, 2023 | 11.39 | 11.56 | 11.39 | 11.47 | 122,726 | -0.04(-0.33%) |
Jan 18, 2023 | 11.46 | 11.57 | 11.42 | 11.51 | 140,496 | +0.11(+1.00%) |
Jan 17, 2023 | 11.36 | 11.50 | 11.25 | 11.39 | 134,126 | +0.17(+1.52%) |
Jan 13, 2023 | 11.01 | 11.28 | 11.01 | 11.22 | 149,031 | +0.06(+0.51%) |
Jan 12, 2023 | 10.84 | 11.26 | 10.79 | 11.17 | 240,515 | +0.43(+3.97%) |
Jan 11, 2023 | 10.46 | 10.80 | 10.46 | 10.74 | 215,333 | +0.28(+2.72%) |
Jan 10, 2023 | 10.36 | 10.59 | 10.23 | 10.46 | 201,521 | +0.32(+3.17%) |
Jan 09, 2023 | 10.03 | 10.19 | 10.03 | 10.13 | 159,988 | +0.10(+1.04%) |
Jan 06, 2023 | 9.823 | 10.11 | 9.738 | 10.03 | 138,181 | +0.29(+3.01%) |
Jan 05, 2023 | 9.908 | 9.908 | 9.624 | 9.738 | 135,783 | -0.21(-2.09%) |
Jan 04, 2023 | 9.747 | 9.965 | 9.747 | 9.946 | 340,954 | +0.26(+2.74%) |
Jan 03, 2023 | 10.12 | 10.19 | 9.662 | 9.681 | 210,182 | -0.34(-3.40%) |
Dec 30, 2022 | 9.861 | 10.04 | 9.785 | 10.02 | 149,251 | +0.13(+1.34%) |
Dec 29, 2022 | 9.898 | 10.04 | 9.813 | 9.889 | 215,381 | -0.02(-0.19%) |
Dec 28, 2022 | 10.29 | 10.50 | 9.879 | 9.908 | 182,485 | -0.33(-3.23%) |
Dec 27, 2022 | 10.38 | 10.39 | 10.14 | 10.24 | 129,100 | -0.12(-1.19%) |
Dec 23, 2022 | 10.34 | 10.51 | 10.31 | 10.36 | 124,111 | +0.09(+0.92%) |
Dec 22, 2022 | 10.29 | 10.49 | 10.11 | 10.27 | 138,338 | -0.11(-1.09%) |
Dec 21, 2022 | 9.804 | 10.48 | 9.804 | 10.38 | 268,409 | +0.77(+7.97%) |
Dec 20, 2022 | 9.492 | 9.747 | 9.428 | 9.615 | 283,726 | +0.15(+1.60%) |
Dec 19, 2022 | 9.208 | 9.624 | 9.160 | 9.463 | 275,493 | +0.40(+4.38%) |
Dec 16, 2022 | 8.980 | 9.321 | 8.640 | 9.066 | 2,082,665 | -0.08(-0.83%) |
Dec 15, 2022 | 9.085 | 9.255 | 8.876 | 9.141 | 378,979 | +0.06(+0.63%) |
Dec 14, 2022 | 9.416 | 9.652 | 9.056 | 9.085 | 345,268 | -0.44(-4.67%) |
Dec 13, 2022 | 9.738 | 9.936 | 9.454 | 9.529 | 523,146 | -0.03(-0.30%) |
Dec 12, 2022 | 10.32 | 10.32 | 9.255 | 9.558 | 422,178 | -1.04(-9.82%) |
Dec 09, 2022 | 10.27 | 10.66 | 10.27 | 10.60 | 186,516 | +0.20(+1.91%) |
Dec 08, 2022 | 10.35 | 10.46 | 10.13 | 10.40 | 239,962 | +0.07(+0.64%) |
Dec 07, 2022 | 10.46 | 10.61 | 10.32 | 10.33 | 239,809 | -0.22(-2.10%) |
Dec 06, 2022 | 10.20 | 10.57 | 10.20 | 10.55 | 274,572 | +0.33(+3.25%) |
Dec 05, 2022 | 10.17 | 10.26 | 10.08 | 10.22 | 185,692 | -0.11(-1.07%) |
Dec 02, 2022 | 10.09 | 10.51 | 10.09 | 10.33 | 162,277 | +0.08(+0.81%) |
Dec 01, 2022 | 10.14 | 10.42 | 10.09 | 10.25 | 207,162 | +0.12(+1.18%) |
Nov 30, 2022 | 9.771 | 10.13 | 9.652 | 10.13 | 196,207 | +0.34(+3.48%) |
Nov 29, 2022 | 9.661 | 9.891 | 9.661 | 9.790 | 117,217 | +0.10(+1.05%) |
Nov 28, 2022 | 9.827 | 9.993 | 9.652 | 9.688 | 141,876 | -0.29(-2.87%) |
Nov 25, 2022 | 9.937 | 10.14 | 9.937 | 9.974 | 77,841 | -0.03(-0.28%) |
Nov 23, 2022 | 10.08 | 10.14 | 9.725 | 10.00 | 111,471 | -0.08(-0.82%) |
Nov 22, 2022 | 9.854 | 10.13 | 9.771 | 10.08 | 132,619 | +0.30(+3.11%) |
Nov 21, 2022 | 9.808 | 9.847 | 9.587 | 9.781 | 112,338 | +0.05(+0.47%) |
Nov 18, 2022 | 10.01 | 10.10 | 9.578 | 9.735 | 153,200 | -0.06(-0.66%) |
Nov 17, 2022 | 9.458 | 9.873 | 9.396 | 9.799 | 138,848 | +0.19(+2.02%) |
Nov 16, 2022 | 9.458 | 9.624 | 9.329 | 9.605 | 129,446 | +0.06(+0.58%) |
Nov 15, 2022 | 9.329 | 9.679 | 9.329 | 9.550 | 165,539 | +0.32(+3.50%) |
Nov 14, 2022 | 9.329 | 9.398 | 9.135 | 9.228 | 182,493 | -0.23(-2.44%) |
Nov 11, 2022 | 9.670 | 9.799 | 9.430 | 9.458 | 170,155 | -0.18(-1.82%) |
Nov 10, 2022 | 9.347 | 9.707 | 9.228 | 9.633 | 195,177 | +0.54(+5.98%) |
Nov 09, 2022 | 9.421 | 9.421 | 9.071 | 9.089 | 128,387 | -0.30(-3.24%) |
Nov 08, 2022 | 9.596 | 9.698 | 9.200 | 9.393 | 159,443 | -0.16(-1.64%) |
Nov 07, 2022 | 9.532 | 9.702 | 9.218 | 9.550 | 188,113 | +0.06(+0.68%) |
Nov 04, 2022 | 9.255 | 9.541 | 9.209 | 9.486 | 212,434 | +0.31(+3.42%) |
Nov 03, 2022 | 9.191 | 9.315 | 8.988 | 9.172 | 160,261 | -0.18(-1.87%) |
Nov 02, 2022 | 9.393 | 9.292 | 9.347 | 270,617 | +0.03(+0.30%) |