Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.12 | 10.65 | 10.12 | 10.65 | 123,487 | +0.55(+5.49%) |
Jan 30, 2023 | 10.14 | 10.39 | 10.07 | 10.10 | 75,706 | -0.05(-0.48%) |
Jan 27, 2023 | 9.920 | 10.21 | 9.891 | 10.14 | 104,679 | +0.18(+1.86%) |
Jan 26, 2023 | 10.17 | 10.24 | 9.823 | 9.959 | 61,297 | -0.14(-1.35%) |
Jan 25, 2023 | 10.01 | 10.25 | 9.978 | 10.10 | 112,363 | -0.04(-0.38%) |
Jan 24, 2023 | 10.18 | 10.19 | 9.998 | 10.13 | 31,774 | +0.07(+0.68%) |
Jan 23, 2023 | 10.09 | 10.20 | 9.998 | 10.07 | 43,150 | -0.03(-0.29%) |
Jan 20, 2023 | 9.784 | 10.32 | 9.784 | 10.10 | 84,790 | +0.31(+3.18%) |
Jan 19, 2023 | 10.08 | 10.32 | 9.606 | 9.784 | 74,324 | -0.18(-1.85%) |
Jan 18, 2023 | 10.54 | 10.55 | 9.842 | 9.969 | 101,259 | -0.53(-5.09%) |
Jan 17, 2023 | 10.59 | 10.70 | 10.26 | 10.50 | 104,453 | -0.12(-1.10%) |
Jan 13, 2023 | 10.60 | 10.70 | 10.47 | 10.62 | 51,621 | +0.09(+0.83%) |
Jan 12, 2023 | 10.46 | 10.69 | 10.44 | 10.53 | 54,429 | +0.06(+0.56%) |
Jan 11, 2023 | 10.59 | 10.67 | 10.34 | 10.47 | 64,644 | -0.14(-1.28%) |
Jan 10, 2023 | 10.19 | 10.68 | 10.17 | 10.61 | 65,229 | +0.29(+2.83%) |
Jan 09, 2023 | 10.04 | 10.41 | 9.910 | 10.32 | 52,577 | +0.28(+2.81%) |
Jan 06, 2023 | 9.842 | 10.10 | 9.842 | 10.04 | 58,779 | +0.24(+2.48%) |
Jan 05, 2023 | 9.832 | 9.910 | 9.667 | 9.794 | 53,308 | -0.11(-1.08%) |
Jan 04, 2023 | 9.745 | 10.11 | 9.599 | 9.901 | 108,923 | +0.23(+2.41%) |
Jan 03, 2023 | 10.07 | 10.15 | 9.667 | 9.667 | 134,716 | -0.39(-3.87%) |
Dec 30, 2022 | 10.39 | 10.66 | 9.969 | 10.06 | 88,727 | -0.53(-4.96%) |
Dec 29, 2022 | 10.57 | 10.75 | 10.50 | 10.58 | 68,631 | +0.10(+0.93%) |
Dec 28, 2022 | 10.42 | 10.62 | 10.28 | 10.48 | 62,210 | +0.11(+1.03%) |
Dec 27, 2022 | 10.40 | 10.60 | 10.27 | 10.38 | 97,305 | +0.01(+0.09%) |
Dec 23, 2022 | 10.12 | 10.52 | 10.07 | 10.37 | 64,105 | +0.33(+3.29%) |
Dec 22, 2022 | 9.969 | 10.37 | 9.969 | 10.04 | 71,503 | +0.02(+0.19%) |
Dec 21, 2022 | 9.871 | 10.11 | 9.842 | 10.02 | 138,471 | +0.27(+2.79%) |
Dec 20, 2022 | 9.842 | 10.20 | 9.667 | 9.745 | 301,415 | +0.02(+0.20%) |
Dec 19, 2022 | 10.01 | 10.51 | 9.560 | 9.725 | 248,098 | -0.28(-2.82%) |
Dec 16, 2022 | 9.735 | 10.21 | 9.706 | 10.01 | 271,171 | +0.31(+3.21%) |
Dec 15, 2022 | 9.735 | 10.64 | 9.628 | 9.696 | 275,080 | -0.06(-0.60%) |
Dec 14, 2022 | 9.910 | 10.80 | 9.599 | 9.755 | 290,425 | -0.11(-1.08%) |
Dec 13, 2022 | 10.16 | 10.29 | 9.570 | 9.862 | 250,418 | -0.23(-2.31%) |
Dec 12, 2022 | 10.07 | 10.19 | 9.969 | 10.10 | 79,208 | +0.03(+0.29%) |
Dec 09, 2022 | 10.32 | 10.32 | 9.910 | 10.07 | 44,100 | -0.20(-1.99%) |
Dec 08, 2022 | 10.25 | 10.44 | 10.10 | 10.27 | 46,239 | +0.04(+0.38%) |
Dec 07, 2022 | 10.01 | 10.31 | 9.871 | 10.23 | 93,504 | +0.22(+2.24%) |
Dec 06, 2022 | 10.10 | 10.19 | 9.949 | 10.01 | 43,329 | -0.01(-0.10%) |
Dec 05, 2022 | 9.823 | 10.18 | 9.823 | 10.02 | 71,749 | +0.27(+2.79%) |
Dec 02, 2022 | 9.638 | 9.884 | 9.580 | 9.745 | 70,574 | +0.14(+1.42%) |
Dec 01, 2022 | 9.696 | 9.696 | 9.287 | 9.609 | 48,457 | -0.09(-0.90%) |
Nov 30, 2022 | 9.463 | 9.755 | 9.415 | 9.696 | 75,559 | +0.23(+2.47%) |
Nov 29, 2022 | 9.482 | 9.649 | 9.434 | 9.463 | 35,031 | -0.06(-0.61%) |
Nov 28, 2022 | 9.473 | 9.764 | 9.385 | 9.521 | 66,364 | +0.00(+0.00%) |
Nov 25, 2022 | 9.473 | 9.609 | 9.473 | 9.521 | 9,578 | +0.05(+0.51%) |
Nov 23, 2022 | 9.521 | 9.619 | 9.336 | 9.473 | 44,075 | -0.05(-0.51%) |
Nov 22, 2022 | 9.473 | 9.546 | 9.259 | 9.521 | 47,681 | +0.13(+1.35%) |
Nov 21, 2022 | 9.424 | 9.531 | 9.239 | 9.395 | 73,284 | -0.23(-2.42%) |
Nov 18, 2022 | 9.317 | 9.813 | 9.255 | 9.628 | 163,286 | +0.24(+2.59%) |
Nov 17, 2022 | 9.054 | 9.482 | 9.054 | 9.385 | 106,124 | +0.35(+3.88%) |
Nov 16, 2022 | 8.733 | 9.142 | 8.733 | 9.035 | 55,944 | +0.32(+3.68%) |
Nov 15, 2022 | 8.899 | 9.003 | 8.471 | 8.714 | 93,041 | -0.17(-1.86%) |
Nov 14, 2022 | 8.461 | 8.879 | 7.936 | 8.879 | 292,883 | +0.34(+3.99%) |
Nov 11, 2022 | 9.025 | 9.045 | 8.529 | 8.539 | 88,918 | -0.49(-5.44%) |
Nov 10, 2022 | 9.088 | 9.310 | 8.914 | 9.030 | 113,803 | -0.03(-0.37%) |
Nov 09, 2022 | 9.131 | 9.408 | 8.911 | 9.064 | 32,089 | -0.08(-0.84%) |
Nov 08, 2022 | 9.207 | 9.540 | 9.093 | 9.140 | 57,627 | -0.13(-1.44%) |
Nov 07, 2022 | 10.55 | 10.56 | 9.102 | 9.274 | 143,050 | -1.06(-10.28%) |
Nov 04, 2022 | 10.14 | 10.46 | 10.14 | 10.34 | 106,014 | +0.24(+2.37%) |
Nov 03, 2022 | 10.17 | 10.46 | 9.839 | 10.10 | 96,060 | -0.03(-0.28%) |
Nov 02, 2022 | 9.983 | 10.36 | 9.877 | 10.13 | 132,927 | +0.17(+1.73%) |