Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.09 | 11.17 | 11.03 | 11.17 | 96,296 | +0.14(+1.28%) |
Jan 30, 2023 | 10.91 | 11.03 | 10.87 | 11.03 | 107,162 | +0.11(+0.97%) |
Jan 27, 2023 | 10.92 | 10.96 | 10.84 | 10.92 | 106,409 | -0.01(-0.08%) |
Jan 26, 2023 | 10.83 | 10.94 | 10.80 | 10.93 | 101,787 | +0.14(+1.31%) |
Jan 25, 2023 | 10.84 | 10.84 | 10.77 | 10.79 | 64,342 | -0.06(-0.57%) |
Jan 24, 2023 | 10.85 | 11.01 | 10.83 | 10.85 | 75,338 | +0.03(+0.24%) |
Jan 23, 2023 | 10.71 | 10.85 | 10.68 | 10.82 | 102,016 | +0.11(+1.07%) |
Jan 20, 2023 | 10.74 | 10.77 | 10.67 | 10.71 | 86,616 | +0.02(+0.16%) |
Jan 19, 2023 | 10.71 | 10.75 | 10.68 | 10.69 | 76,368 | -0.04(-0.35%) |
Jan 18, 2023 | 10.69 | 10.75 | 10.67 | 10.73 | 193,995 | +0.09(+0.82%) |
Jan 17, 2023 | 10.63 | 10.69 | 10.56 | 10.64 | 257,418 | +0.03(+0.33%) |
Jan 13, 2023 | 10.57 | 10.66 | 10.55 | 10.61 | 217,714 | -0.04(-0.41%) |
Jan 12, 2023 | 10.59 | 10.65 | 10.54 | 10.65 | 163,053 | +0.04(+0.33%) |
Jan 11, 2023 | 10.48 | 10.61 | 10.48 | 10.61 | 114,948 | +0.12(+1.16%) |
Jan 10, 2023 | 10.38 | 10.50 | 10.38 | 10.49 | 85,641 | +0.10(+1.01%) |
Jan 09, 2023 | 10.40 | 10.53 | 10.39 | 10.39 | 130,249 | -0.07(-0.67%) |
Jan 06, 2023 | 10.16 | 10.47 | 10.16 | 10.46 | 381,163 | +0.31(+3.10%) |
Jan 05, 2023 | 10.13 | 10.19 | 10.10 | 10.14 | 191,740 | -0.05(-0.51%) |
Jan 04, 2023 | 10.18 | 10.22 | 10.13 | 10.20 | 138,317 | +0.02(+0.17%) |
Jan 03, 2023 | 10.09 | 10.19 | 10.07 | 10.18 | 149,855 | +0.06(+0.60%) |
Dec 30, 2022 | 10.08 | 10.12 | 9.995 | 10.12 | 233,770 | +0.03(+0.26%) |
Dec 29, 2022 | 10.08 | 10.13 | 10.04 | 10.09 | 200,490 | +0.03(+0.35%) |
Dec 28, 2022 | 10.13 | 10.17 | 10.06 | 10.06 | 141,421 | -0.10(-1.03%) |
Dec 27, 2022 | 10.25 | 10.26 | 10.14 | 10.16 | 156,696 | -0.11(-1.10%) |
Dec 23, 2022 | 10.23 | 10.32 | 10.23 | 10.27 | 165,265 | +0.03(+0.34%) |
Dec 22, 2022 | 10.14 | 10.25 | 10.14 | 10.24 | 108,871 | +0.05(+0.51%) |
Dec 21, 2022 | 10.13 | 10.22 | 10.13 | 10.19 | 130,647 | +0.07(+0.69%) |
Dec 20, 2022 | 10.17 | 10.24 | 10.12 | 10.12 | 139,735 | -0.09(-0.86%) |
Dec 19, 2022 | 10.31 | 10.36 | 10.20 | 10.20 | 73,351 | -0.12(-1.18%) |
Dec 16, 2022 | 10.33 | 10.36 | 10.29 | 10.33 | 93,625 | -0.05(-0.48%) |
Dec 15, 2022 | 10.31 | 10.39 | 10.27 | 10.38 | 124,376 | +0.00(+0.00%) |
Dec 14, 2022 | 10.30 | 10.44 | 10.28 | 10.38 | 100,439 | +0.01(+0.08%) |
Dec 13, 2022 | 10.39 | 10.54 | 10.34 | 10.37 | 177,880 | +0.11(+1.10%) |
Dec 12, 2022 | 10.25 | 10.29 | 10.22 | 10.26 | 144,946 | +0.00(+0.00%) |
Dec 09, 2022 | 10.27 | 10.33 | 10.25 | 10.26 | 116,848 | -0.07(-0.67%) |
Dec 08, 2022 | 10.36 | 10.42 | 10.32 | 10.32 | 92,584 | -0.07(-0.67%) |
Dec 07, 2022 | 10.32 | 10.46 | 10.32 | 10.39 | 113,253 | +0.04(+0.42%) |
Dec 06, 2022 | 10.39 | 10.39 | 10.35 | 10.35 | 68,202 | -0.03(-0.25%) |
Dec 05, 2022 | 10.42 | 10.45 | 10.33 | 10.38 | 99,147 | -0.06(-0.58%) |
Dec 02, 2022 | 10.43 | 10.47 | 10.39 | 10.44 | 169,175 | -0.10(-0.90%) |
Dec 01, 2022 | 10.57 | 10.68 | 10.50 | 10.53 | 120,440 | -0.09(-0.81%) |
Nov 30, 2022 | 10.45 | 10.63 | 10.36 | 10.62 | 145,486 | +0.18(+1.74%) |
Nov 29, 2022 | 10.44 | 10.49 | 10.41 | 10.44 | 90,086 | -0.04(-0.41%) |
Nov 28, 2022 | 10.48 | 10.53 | 10.44 | 10.48 | 69,494 | +0.02(+0.17%) |
Nov 25, 2022 | 10.46 | 10.64 | 10.44 | 10.46 | 26,698 | +0.03(+0.25%) |
Nov 23, 2022 | 10.47 | 10.52 | 10.42 | 10.44 | 67,258 | -0.03(-0.33%) |
Nov 22, 2022 | 10.40 | 10.47 | 10.39 | 10.47 | 78,451 | +0.10(+0.92%) |
Nov 21, 2022 | 10.39 | 10.41 | 10.32 | 10.38 | 71,038 | -0.01(-0.08%) |
Nov 18, 2022 | 10.39 | 10.43 | 10.36 | 10.39 | 57,904 | +0.04(+0.35%) |
Nov 17, 2022 | 10.31 | 10.43 | 10.31 | 10.35 | 67,677 | -0.08(-0.74%) |
Nov 16, 2022 | 10.30 | 10.47 | 10.30 | 10.43 | 92,687 | +0.07(+0.66%) |
Nov 15, 2022 | 10.29 | 10.39 | 10.29 | 10.36 | 74,626 | +0.09(+0.84%) |
Nov 14, 2022 | 10.27 | 10.32 | 10.25 | 10.27 | 108,427 | -0.02(-0.17%) |
Nov 11, 2022 | 10.38 | 10.39 | 10.28 | 10.29 | 84,021 | -0.09(-0.83%) |
Nov 10, 2022 | 10.32 | 10.39 | 10.29 | 10.37 | 124,672 | +0.24(+2.37%) |
Nov 09, 2022 | 10.24 | 10.25 | 10.12 | 10.13 | 47,106 | -0.10(-1.01%) |
Nov 08, 2022 | 10.22 | 10.26 | 10.19 | 10.24 | 54,050 | +0.01(+0.08%) |
Nov 07, 2022 | 10.23 | 10.25 | 10.20 | 10.23 | 64,686 | +0.00(+0.00%) |
Nov 04, 2022 | 10.13 | 10.25 | 10.08 | 10.23 | 83,467 | +0.14(+1.36%) |
Nov 03, 2022 | 9.988 | 10.14 | 9.945 | 10.09 | 117,342 | +0.06(+0.60%) |
Nov 02, 2022 | 9.997 | 10.12 | 9.971 | 10.03 | 98,895 | -0.02(-0.17%) |