Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.20 | 11.36 | 11.20 | 11.34 | 12,301 | +0.34(+3.09%) |
Jan 30, 2023 | 11.00 | 11.04 | 10.97 | 11.00 | 29,877 | +0.06(+0.55%) |
Jan 27, 2023 | 10.89 | 10.98 | 10.87 | 10.94 | 13,062 | +0.11(+1.02%) |
Jan 26, 2023 | 10.73 | 10.83 | 10.73 | 10.83 | 15,202 | +0.31(+2.95%) |
Jan 25, 2023 | 10.52 | 10.53 | 10.43 | 10.52 | 16,809 | +0.04(+0.38%) |
Jan 24, 2023 | 10.39 | 10.52 | 10.39 | 10.48 | 6,346 | +0.04(+0.38%) |
Jan 23, 2023 | 10.46 | 10.47 | 10.40 | 10.44 | 11,705 | +0.04(+0.38%) |
Jan 20, 2023 | 10.36 | 10.40 | 10.35 | 10.40 | 10,073 | +0.09(+0.82%) |
Jan 19, 2023 | 10.21 | 10.33 | 10.21 | 10.31 | 21,071 | -0.29(-2.78%) |
Jan 18, 2023 | 10.68 | 10.70 | 10.61 | 10.61 | 39,364 | +0.29(+2.81%) |
Jan 17, 2023 | 10.43 | 10.50 | 10.32 | 10.32 | 44,174 | +0.08(+0.78%) |
Jan 13, 2023 | 10.20 | 10.27 | 10.20 | 10.24 | 7,426 | +0.08(+0.79%) |
Jan 12, 2023 | 10.11 | 10.18 | 10.09 | 10.16 | 9,285 | +0.15(+1.50%) |
Jan 11, 2023 | 10.06 | 10.06 | 10.00 | 10.01 | 15,396 | -0.10(-0.99%) |
Jan 10, 2023 | 10.08 | 10.12 | 10.06 | 10.11 | 6,348 | -0.01(-0.10%) |
Jan 09, 2023 | 10.13 | 10.21 | 10.12 | 10.12 | 26,077 | +0.02(+0.20%) |
Jan 06, 2023 | 9.910 | 10.10 | 9.900 | 10.10 | 18,239 | +0.30(+3.06%) |
Jan 05, 2023 | 9.825 | 9.840 | 9.795 | 9.800 | 14,425 | -0.20(-2.00%) |
Jan 04, 2023 | 10.08 | 10.15 | 9.960 | 10.00 | 32,935 | +0.27(+2.72%) |
Jan 03, 2023 | 9.630 | 9.810 | 9.630 | 9.735 | 39,133 | +0.38(+4.12%) |
Dec 30, 2022 | 9.550 | 9.550 | 9.330 | 9.350 | 13,593 | +0.00(+0.00%) |
Dec 29, 2022 | 9.390 | 9.390 | 9.334 | 9.350 | 19,383 | +0.00(+0.00%) |
Dec 28, 2022 | 9.460 | 9.460 | 9.350 | 9.350 | 16,970 | -0.12(-1.27%) |
Dec 27, 2022 | 9.440 | 9.500 | 9.420 | 9.470 | 19,590 | -0.01(-0.11%) |
Dec 23, 2022 | 9.360 | 9.480 | 9.340 | 9.480 | 11,216 | +0.14(+1.50%) |
Dec 22, 2022 | 9.420 | 9.430 | 9.260 | 9.340 | 14,571 | -0.04(-0.48%) |
Dec 21, 2022 | 9.690 | 9.690 | 9.370 | 9.385 | 17,501 | -0.11(-1.11%) |
Dec 20, 2022 | 9.410 | 9.570 | 9.410 | 9.490 | 58,473 | +0.83(+9.58%) |
Dec 19, 2022 | 8.780 | 8.780 | 8.630 | 8.660 | 33,603 | +0.05(+0.64%) |
Dec 16, 2022 | 8.610 | 8.630 | 8.570 | 8.605 | 11,489 | +0.45(+5.45%) |
Dec 15, 2022 | 8.180 | 8.200 | 8.140 | 8.160 | 13,625 | -0.01(-0.12%) |
Dec 14, 2022 | 8.230 | 8.260 | 8.140 | 8.170 | 10,600 | -0.12(-1.45%) |
Dec 13, 2022 | 8.310 | 8.310 | 8.200 | 8.290 | 20,318 | +0.07(+0.85%) |
Dec 12, 2022 | 8.170 | 8.285 | 8.120 | 8.220 | 38,217 | -0.06(-0.72%) |
Dec 09, 2022 | 8.280 | 8.300 | 8.260 | 8.280 | 13,019 | +0.15(+1.85%) |
Dec 08, 2022 | 8.140 | 8.150 | 8.100 | 8.130 | 14,215 | -0.00(-0.06%) |
Dec 07, 2022 | 8.160 | 8.170 | 8.040 | 8.135 | 6,554 | -0.06(-0.79%) |
Dec 06, 2022 | 8.325 | 8.325 | 8.160 | 8.200 | 17,019 | +0.04(+0.49%) |
Dec 05, 2022 | 8.316 | 8.320 | 8.130 | 8.160 | 13,749 | +0.01(+0.12%) |
Dec 02, 2022 | 8.060 | 8.150 | 8.050 | 8.150 | 35,072 | +0.06(+0.74%) |
Dec 01, 2022 | 8.170 | 8.170 | 8.040 | 8.090 | 40,384 | -0.26(-3.11%) |
Nov 30, 2022 | 8.182 | 8.420 | 8.180 | 8.350 | 20,385 | +0.10(+1.21%) |
Nov 29, 2022 | 8.170 | 8.290 | 8.170 | 8.250 | 27,570 | +0.16(+1.98%) |
Nov 28, 2022 | 8.200 | 8.200 | 8.070 | 8.090 | 6,458 | -0.23(-2.76%) |
Nov 25, 2022 | 8.230 | 8.336 | 8.230 | 8.320 | 3,321 | +0.08(+0.97%) |
Nov 23, 2022 | 8.270 | 8.300 | 8.180 | 8.240 | 10,296 | -0.07(-0.84%) |
Nov 22, 2022 | 8.240 | 8.310 | 8.240 | 8.310 | 11,599 | +0.01(+0.12%) |
Nov 21, 2022 | 8.290 | 8.340 | 8.280 | 8.300 | 18,203 | +0.00(+0.00%) |
Nov 18, 2022 | 8.310 | 8.310 | 8.269 | 8.300 | 13,462 | -0.01(-0.17%) |
Nov 17, 2022 | 8.170 | 8.314 | 8.170 | 8.314 | 41,979 | +0.02(+0.29%) |
Nov 16, 2022 | 8.300 | 8.330 | 8.270 | 8.290 | 22,216 | +0.11(+1.34%) |
Nov 15, 2022 | 8.390 | 8.400 | 8.100 | 8.180 | 29,960 | +0.18(+2.25%) |
Nov 14, 2022 | 8.010 | 8.090 | 8.000 | 8.000 | 32,452 | +0.06(+0.76%) |
Nov 11, 2022 | 7.880 | 7.950 | 7.870 | 7.940 | 45,580 | +0.08(+1.02%) |
Nov 10, 2022 | 7.760 | 7.860 | 7.730 | 7.860 | 227,759 | +0.28(+3.69%) |
Nov 09, 2022 | 7.700 | 7.710 | 7.570 | 7.580 | 51,369 | -0.66(-8.01%) |
Nov 08, 2022 | 8.210 | 8.300 | 8.180 | 8.240 | 36,535 | -0.06(-0.72%) |
Nov 07, 2022 | 8.310 | 8.340 | 8.260 | 8.300 | 15,019 | +0.13(+1.59%) |
Nov 04, 2022 | 8.140 | 8.200 | 8.095 | 8.170 | 30,932 | +0.34(+4.34%) |
Nov 03, 2022 | 7.810 | 7.855 | 7.770 | 7.830 | 25,490 | -0.16(-2.00%) |
Nov 02, 2022 | 8.070 | 8.190 | 7.960 | 7.990 | 51,233 | -0.15(-1.84%) |