Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.36 | 10.53 | 10.25 | 10.48 | 27,423 | +0.24(+2.34%) |
Jan 30, 2023 | 10.44 | 10.51 | 10.17 | 10.24 | 26,846 | -0.37(-3.49%) |
Jan 27, 2023 | 10.58 | 10.66 | 10.45 | 10.61 | 22,500 | +0.12(+1.14%) |
Jan 26, 2023 | 10.77 | 10.83 | 10.41 | 10.49 | 17,690 | -0.29(-2.69%) |
Jan 25, 2023 | 10.24 | 10.81 | 10.24 | 10.78 | 46,997 | +0.40(+3.85%) |
Jan 24, 2023 | 10.90 | 10.90 | 10.28 | 10.38 | 28,483 | -0.56(-5.12%) |
Jan 23, 2023 | 10.74 | 11.10 | 10.66 | 10.94 | 53,272 | +0.20(+1.86%) |
Jan 20, 2023 | 10.31 | 10.85 | 10.31 | 10.74 | 40,054 | +0.45(+4.37%) |
Jan 19, 2023 | 10.02 | 10.33 | 10.02 | 10.29 | 54,923 | -0.06(-0.58%) |
Jan 18, 2023 | 10.54 | 10.71 | 10.19 | 10.35 | 48,623 | -0.30(-2.82%) |
Jan 17, 2023 | 10.82 | 10.98 | 10.57 | 10.65 | 42,243 | -0.22(-2.02%) |
Jan 13, 2023 | 10.85 | 10.96 | 10.76 | 10.87 | 20,959 | -0.04(-0.37%) |
Jan 12, 2023 | 10.77 | 11.00 | 10.70 | 10.91 | 44,306 | +0.12(+1.11%) |
Jan 11, 2023 | 11.06 | 11.12 | 10.73 | 10.79 | 27,972 | -0.15(-1.37%) |
Jan 10, 2023 | 10.59 | 11.01 | 10.45 | 10.94 | 63,282 | +0.25(+2.34%) |
Jan 09, 2023 | 10.81 | 11.10 | 10.61 | 10.69 | 58,435 | -0.07(-0.65%) |
Jan 06, 2023 | 10.74 | 10.98 | 10.62 | 10.76 | 29,144 | +0.00(+0.00%) |
Jan 05, 2023 | 10.59 | 10.80 | 10.42 | 10.76 | 39,734 | +0.04(+0.37%) |
Jan 04, 2023 | 10.32 | 10.92 | 10.14 | 10.72 | 53,684 | +0.46(+4.48%) |
Jan 03, 2023 | 10.13 | 10.51 | 10.03 | 10.26 | 75,584 | +0.24(+2.40%) |
Dec 30, 2022 | 10.03 | 10.44 | 9.760 | 10.02 | 86,782 | -0.01(-0.10%) |
Dec 29, 2022 | 9.690 | 10.21 | 9.340 | 10.03 | 100,131 | +0.33(+3.40%) |
Dec 28, 2022 | 9.660 | 9.890 | 9.615 | 9.700 | 59,664 | -0.04(-0.41%) |
Dec 27, 2022 | 9.610 | 9.835 | 9.470 | 9.740 | 80,865 | +0.07(+0.72%) |
Dec 23, 2022 | 9.660 | 9.760 | 9.580 | 9.670 | 34,228 | -0.11(-1.12%) |
Dec 22, 2022 | 9.590 | 9.840 | 9.445 | 9.780 | 35,399 | +0.23(+2.41%) |
Dec 21, 2022 | 9.640 | 9.730 | 9.470 | 9.550 | 17,228 | -0.05(-0.52%) |
Dec 20, 2022 | 9.550 | 9.990 | 9.495 | 9.600 | 37,928 | -0.02(-0.21%) |
Dec 19, 2022 | 9.810 | 10.13 | 9.495 | 9.620 | 66,475 | -0.25(-2.53%) |
Dec 16, 2022 | 10.12 | 10.26 | 9.510 | 9.870 | 165,579 | -0.30(-2.95%) |
Dec 15, 2022 | 9.850 | 10.20 | 9.775 | 10.17 | 51,697 | +0.02(+0.20%) |
Dec 14, 2022 | 10.02 | 10.27 | 9.880 | 10.15 | 56,852 | +0.05(+0.50%) |
Dec 13, 2022 | 10.50 | 10.50 | 10.10 | 10.10 | 48,941 | -0.12(-1.17%) |
Dec 12, 2022 | 10.57 | 10.62 | 10.03 | 10.22 | 52,786 | -0.36(-3.40%) |
Dec 09, 2022 | 10.93 | 11.05 | 10.54 | 10.58 | 32,016 | -0.41(-3.73%) |
Dec 08, 2022 | 10.56 | 11.02 | 10.55 | 10.99 | 38,826 | +0.33(+3.10%) |
Dec 07, 2022 | 10.60 | 11.18 | 10.58 | 10.66 | 48,888 | -0.07(-0.65%) |
Dec 06, 2022 | 11.04 | 11.11 | 10.66 | 10.73 | 70,974 | -0.23(-2.10%) |
Dec 05, 2022 | 11.30 | 11.30 | 10.78 | 10.96 | 148,703 | -0.28(-2.49%) |
Dec 02, 2022 | 10.54 | 11.60 | 10.00 | 11.24 | 519,663 | +1.69(+17.70%) |
Dec 01, 2022 | 9.580 | 9.925 | 9.510 | 9.550 | 91,294 | +0.09(+0.95%) |
Nov 30, 2022 | 9.560 | 9.610 | 9.180 | 9.460 | 69,752 | -0.17(-1.77%) |
Nov 29, 2022 | 9.460 | 9.680 | 9.390 | 9.630 | 41,150 | +0.17(+1.80%) |
Nov 28, 2022 | 9.400 | 9.750 | 9.290 | 9.460 | 129,450 | +0.04(+0.42%) |
Nov 25, 2022 | 9.140 | 9.600 | 9.055 | 9.420 | 32,032 | +0.35(+3.86%) |
Nov 23, 2022 | 8.810 | 9.140 | 8.710 | 9.070 | 41,996 | +0.27(+3.07%) |
Nov 22, 2022 | 8.350 | 8.860 | 8.300 | 8.800 | 55,054 | +0.45(+5.39%) |
Nov 21, 2022 | 8.120 | 8.410 | 8.030 | 8.350 | 68,274 | +0.14(+1.71%) |
Nov 18, 2022 | 8.340 | 8.340 | 8.104 | 8.210 | 53,117 | -0.01(-0.12%) |
Nov 17, 2022 | 8.200 | 8.300 | 8.150 | 8.220 | 88,289 | +0.00(+0.00%) |
Nov 16, 2022 | 8.710 | 8.710 | 8.160 | 8.220 | 96,721 | -0.58(-6.59%) |
Nov 15, 2022 | 8.560 | 8.855 | 8.510 | 8.800 | 173,175 | +0.25(+2.92%) |
Nov 14, 2022 | 8.650 | 8.715 | 8.530 | 8.550 | 62,748 | -0.11(-1.27%) |
Nov 11, 2022 | 8.550 | 8.780 | 8.530 | 8.660 | 56,729 | +0.09(+1.05%) |
Nov 10, 2022 | 8.860 | 8.860 | 8.530 | 8.570 | 66,904 | +0.02(+0.23%) |
Nov 09, 2022 | 9.160 | 9.165 | 8.520 | 8.550 | 54,917 | -0.64(-6.96%) |
Nov 08, 2022 | 9.360 | 9.780 | 9.160 | 9.190 | 66,133 | -0.19(-2.03%) |
Nov 07, 2022 | 8.970 | 9.560 | 8.960 | 9.380 | 56,779 | +0.41(+4.57%) |
Nov 04, 2022 | 8.960 | 9.030 | 8.840 | 8.970 | 39,603 | +0.10(+1.13%) |
Nov 03, 2022 | 8.810 | 9.060 | 8.700 | 8.870 | 76,527 | -0.05(-0.56%) |
Nov 02, 2022 | 8.880 | 8.920 | 97,438 | +0.06(+0.68%) |