Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.12 | 10.65 | 10.12 | 10.65 | 123,532 | +0.55(+5.49%) |
Jan 30, 2023 | 10.14 | 10.38 | 10.06 | 10.09 | 75,733 | -0.05(-0.48%) |
Jan 27, 2023 | 9.916 | 10.21 | 9.887 | 10.14 | 104,717 | +0.18(+1.86%) |
Jan 26, 2023 | 10.17 | 10.24 | 9.819 | 9.955 | 61,319 | -0.14(-1.35%) |
Jan 25, 2023 | 10.00 | 10.25 | 9.975 | 10.09 | 112,404 | -0.04(-0.38%) |
Jan 24, 2023 | 10.18 | 10.19 | 9.994 | 10.13 | 31,785 | +0.07(+0.68%) |
Jan 23, 2023 | 10.08 | 10.20 | 9.994 | 10.06 | 43,166 | -0.03(-0.29%) |
Jan 20, 2023 | 9.780 | 10.32 | 9.780 | 10.09 | 84,821 | +0.31(+3.18%) |
Jan 19, 2023 | 10.07 | 10.32 | 9.602 | 9.780 | 74,351 | -0.18(-1.85%) |
Jan 18, 2023 | 10.54 | 10.55 | 9.839 | 9.965 | 101,296 | -0.53(-5.09%) |
Jan 17, 2023 | 10.59 | 10.69 | 10.26 | 10.50 | 104,491 | -0.12(-1.10%) |
Jan 13, 2023 | 10.60 | 10.69 | 10.47 | 10.62 | 51,639 | +0.09(+0.83%) |
Jan 12, 2023 | 10.46 | 10.68 | 10.43 | 10.53 | 54,448 | +0.06(+0.56%) |
Jan 11, 2023 | 10.59 | 10.66 | 10.33 | 10.47 | 64,668 | -0.14(-1.28%) |
Jan 10, 2023 | 10.19 | 10.67 | 10.17 | 10.61 | 65,253 | +0.29(+2.83%) |
Jan 09, 2023 | 10.03 | 10.40 | 9.907 | 10.31 | 52,596 | +0.28(+2.81%) |
Jan 06, 2023 | 9.839 | 10.10 | 9.839 | 10.03 | 58,800 | +0.24(+2.48%) |
Jan 05, 2023 | 9.829 | 9.907 | 9.664 | 9.790 | 53,327 | -0.11(-1.08%) |
Jan 04, 2023 | 9.741 | 10.11 | 9.596 | 9.897 | 108,962 | +0.23(+2.41%) |
Jan 03, 2023 | 10.06 | 10.15 | 9.664 | 9.664 | 134,765 | -0.39(-3.87%) |
Dec 30, 2022 | 10.38 | 10.66 | 9.965 | 10.05 | 88,759 | -0.53(-4.96%) |
Dec 29, 2022 | 10.57 | 10.75 | 10.50 | 10.58 | 68,655 | +0.10(+0.93%) |
Dec 28, 2022 | 10.41 | 10.62 | 10.28 | 10.48 | 62,233 | +0.11(+1.03%) |
Dec 27, 2022 | 10.39 | 10.60 | 10.27 | 10.37 | 97,340 | +0.01(+0.09%) |
Dec 23, 2022 | 10.12 | 10.52 | 10.06 | 10.36 | 64,129 | +0.33(+3.29%) |
Dec 22, 2022 | 9.965 | 10.36 | 9.965 | 10.03 | 71,529 | +0.02(+0.19%) |
Dec 21, 2022 | 9.868 | 10.11 | 9.839 | 10.01 | 138,521 | +0.27(+2.79%) |
Dec 20, 2022 | 9.839 | 10.20 | 9.664 | 9.741 | 301,524 | +0.02(+0.20%) |
Dec 19, 2022 | 10.00 | 10.51 | 9.557 | 9.722 | 248,188 | -0.28(-2.82%) |
Dec 16, 2022 | 9.732 | 10.21 | 9.703 | 10.00 | 271,269 | +0.31(+3.21%) |
Dec 15, 2022 | 9.732 | 10.64 | 9.625 | 9.693 | 275,180 | -0.06(-0.60%) |
Dec 14, 2022 | 9.907 | 10.80 | 9.596 | 9.751 | 290,531 | -0.11(-1.08%) |
Dec 13, 2022 | 10.16 | 10.29 | 9.566 | 9.858 | 250,509 | -0.23(-2.31%) |
Dec 12, 2022 | 10.06 | 10.18 | 9.965 | 10.09 | 79,237 | +0.03(+0.29%) |
Dec 09, 2022 | 10.31 | 10.31 | 9.907 | 10.06 | 44,116 | -0.20(-1.99%) |
Dec 08, 2022 | 10.25 | 10.43 | 10.10 | 10.27 | 46,256 | +0.04(+0.38%) |
Dec 07, 2022 | 10.00 | 10.31 | 9.868 | 10.23 | 93,538 | +0.22(+2.24%) |
Dec 06, 2022 | 10.10 | 10.18 | 9.946 | 10.00 | 43,345 | -0.01(-0.10%) |
Dec 05, 2022 | 9.819 | 10.18 | 9.819 | 10.01 | 71,775 | +0.27(+2.79%) |
Dec 02, 2022 | 9.634 | 9.880 | 9.576 | 9.741 | 70,600 | +0.14(+1.42%) |
Dec 01, 2022 | 9.693 | 9.693 | 9.284 | 9.605 | 48,474 | -0.09(-0.90%) |
Nov 30, 2022 | 9.459 | 9.751 | 9.411 | 9.693 | 75,586 | +0.23(+2.47%) |
Nov 29, 2022 | 9.479 | 9.645 | 9.430 | 9.459 | 35,044 | -0.06(-0.61%) |
Nov 28, 2022 | 9.469 | 9.761 | 9.382 | 9.518 | 66,388 | +0.00(+0.00%) |
Nov 25, 2022 | 9.469 | 9.605 | 9.469 | 9.518 | 9,582 | +0.05(+0.51%) |
Nov 23, 2022 | 9.518 | 9.615 | 9.333 | 9.469 | 44,091 | -0.05(-0.51%) |
Nov 22, 2022 | 9.469 | 9.542 | 9.255 | 9.518 | 47,699 | +0.13(+1.35%) |
Nov 21, 2022 | 9.421 | 9.528 | 9.236 | 9.391 | 73,311 | -0.23(-2.42%) |
Nov 18, 2022 | 9.314 | 9.809 | 9.252 | 9.625 | 163,345 | +0.24(+2.59%) |
Nov 17, 2022 | 9.051 | 9.479 | 9.051 | 9.382 | 106,162 | +0.35(+3.88%) |
Nov 16, 2022 | 8.730 | 9.139 | 8.730 | 9.032 | 55,965 | +0.32(+3.68%) |
Nov 15, 2022 | 8.896 | 9.000 | 8.468 | 8.711 | 93,074 | -0.17(-1.86%) |
Nov 14, 2022 | 8.458 | 8.876 | 7.933 | 8.876 | 292,989 | +0.34(+3.99%) |
Nov 11, 2022 | 9.022 | 9.041 | 8.526 | 8.536 | 88,951 | -0.49(-5.44%) |
Nov 10, 2022 | 9.085 | 9.306 | 8.911 | 9.027 | 113,845 | -0.03(-0.37%) |
Nov 09, 2022 | 9.128 | 9.405 | 8.908 | 9.061 | 32,100 | -0.08(-0.84%) |
Nov 08, 2022 | 9.204 | 9.537 | 9.089 | 9.137 | 57,648 | -0.13(-1.44%) |
Nov 07, 2022 | 10.54 | 10.55 | 9.099 | 9.271 | 143,102 | -1.06(-10.28%) |
Nov 04, 2022 | 10.13 | 10.46 | 10.13 | 10.33 | 106,052 | +0.24(+2.37%) |
Nov 03, 2022 | 10.17 | 10.46 | 9.836 | 10.09 | 96,095 | -0.03(-0.28%) |
Nov 02, 2022 | 9.979 | 10.36 | 9.874 | 10.12 | 132,975 | +0.17(+1.73%) |