Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.32 | 11.70 | 11.20 | 11.64 | 234,890 | +0.33(+2.92%) |
Jan 30, 2023 | 11.47 | 11.69 | 11.30 | 11.31 | 152,862 | -0.16(-1.39%) |
Jan 27, 2023 | 11.07 | 11.58 | 11.07 | 11.47 | 114,101 | +0.32(+2.87%) |
Jan 26, 2023 | 11.16 | 11.45 | 11.05 | 11.15 | 75,738 | +0.00(+0.00%) |
Jan 25, 2023 | 11.01 | 11.37 | 10.68 | 11.15 | 320,722 | +0.09(+0.81%) |
Jan 24, 2023 | 10.63 | 11.17 | 10.57 | 11.06 | 430,944 | +0.58(+5.53%) |
Jan 23, 2023 | 10.64 | 10.66 | 10.26 | 10.48 | 70,400 | -0.16(-1.50%) |
Jan 20, 2023 | 10.62 | 10.66 | 10.42 | 10.64 | 69,911 | +0.20(+1.92%) |
Jan 19, 2023 | 10.39 | 10.55 | 10.13 | 10.44 | 62,626 | -0.06(-0.57%) |
Jan 18, 2023 | 10.70 | 11.52 | 10.45 | 10.50 | 76,269 | -0.23(-2.14%) |
Jan 17, 2023 | 10.97 | 11.01 | 10.68 | 10.73 | 111,712 | -0.25(-2.28%) |
Jan 13, 2023 | 10.82 | 11.61 | 10.67 | 10.98 | 149,097 | +0.12(+1.10%) |
Jan 12, 2023 | 10.26 | 10.90 | 10.05 | 10.86 | 150,944 | +0.61(+5.95%) |
Jan 11, 2023 | 10.52 | 11.26 | 10.06 | 10.25 | 161,007 | -0.33(-3.12%) |
Jan 10, 2023 | 10.42 | 10.84 | 10.42 | 10.58 | 88,172 | +0.09(+0.86%) |
Jan 09, 2023 | 10.91 | 10.91 | 10.44 | 10.49 | 57,119 | -0.38(-3.50%) |
Jan 06, 2023 | 10.97 | 11.16 | 10.55 | 10.87 | 67,391 | -0.01(-0.09%) |
Jan 05, 2023 | 10.69 | 10.94 | 10.49 | 10.88 | 129,167 | +0.12(+1.12%) |
Jan 04, 2023 | 10.71 | 10.96 | 10.49 | 10.76 | 125,068 | +0.08(+0.75%) |
Jan 03, 2023 | 10.62 | 11.39 | 10.50 | 10.68 | 169,396 | +0.13(+1.23%) |
Dec 30, 2022 | 10.32 | 10.60 | 10.07 | 10.55 | 86,738 | +0.13(+1.25%) |
Dec 29, 2022 | 10.17 | 10.57 | 9.700 | 10.42 | 88,186 | +0.30(+2.96%) |
Dec 28, 2022 | 9.720 | 10.20 | 9.650 | 10.12 | 75,306 | +0.40(+4.12%) |
Dec 27, 2022 | 10.19 | 10.69 | 9.680 | 9.720 | 86,781 | -0.52(-5.08%) |
Dec 23, 2022 | 10.27 | 10.41 | 9.820 | 10.24 | 68,348 | -0.01(-0.10%) |
Dec 22, 2022 | 9.990 | 10.29 | 9.660 | 10.25 | 108,634 | +0.16(+1.59%) |
Dec 21, 2022 | 10.19 | 10.41 | 10.00 | 10.09 | 188,795 | -0.30(-2.89%) |
Dec 20, 2022 | 11.12 | 11.22 | 10.35 | 10.39 | 129,686 | -0.63(-5.72%) |
Dec 19, 2022 | 11.47 | 11.47 | 10.70 | 11.02 | 254,586 | -0.42(-3.67%) |
Dec 16, 2022 | 11.17 | 11.53 | 10.92 | 11.44 | 179,956 | -0.01(-0.09%) |
Dec 15, 2022 | 11.76 | 11.76 | 11.39 | 11.45 | 93,979 | -0.47(-3.94%) |
Dec 14, 2022 | 11.86 | 12.18 | 11.69 | 11.92 | 83,544 | +0.07(+0.59%) |
Dec 13, 2022 | 12.24 | 12.32 | 11.59 | 11.85 | 75,237 | -0.07(-0.59%) |
Dec 12, 2022 | 11.62 | 12.10 | 11.35 | 11.92 | 82,397 | +0.27(+2.32%) |
Dec 09, 2022 | 11.88 | 11.95 | 11.63 | 11.65 | 68,594 | -0.30(-2.51%) |
Dec 08, 2022 | 11.83 | 12.12 | 11.60 | 11.95 | 91,974 | +0.13(+1.10%) |
Dec 07, 2022 | 11.83 | 12.21 | 11.69 | 11.82 | 85,132 | +0.01(+0.08%) |
Dec 06, 2022 | 11.57 | 11.96 | 11.29 | 11.81 | 95,070 | +0.20(+1.72%) |
Dec 05, 2022 | 11.99 | 12.03 | 11.25 | 11.61 | 95,959 | -0.50(-4.13%) |
Dec 02, 2022 | 12.21 | 12.91 | 11.97 | 12.11 | 90,149 | -0.15(-1.22%) |
Dec 01, 2022 | 12.53 | 13.01 | 12.03 | 12.26 | 109,888 | -0.17(-1.37%) |
Nov 30, 2022 | 12.18 | 12.73 | 11.87 | 12.43 | 152,252 | +0.18(+1.47%) |
Nov 29, 2022 | 12.48 | 12.91 | 12.23 | 12.25 | 101,108 | -0.31(-2.47%) |
Nov 28, 2022 | 13.21 | 13.25 | 12.33 | 12.56 | 188,800 | -0.72(-5.42%) |
Nov 25, 2022 | 13.36 | 13.57 | 12.96 | 13.28 | 154,646 | -0.13(-0.97%) |
Nov 23, 2022 | 13.18 | 13.45 | 12.91 | 13.41 | 185,154 | +0.21(+1.59%) |
Nov 22, 2022 | 12.83 | 13.29 | 12.59 | 13.20 | 111,030 | +0.44(+3.45%) |
Nov 21, 2022 | 13.10 | 13.10 | 12.42 | 12.76 | 159,729 | +0.35(+2.82%) |
Nov 18, 2022 | 12.26 | 12.59 | 11.85 | 12.41 | 168,930 | +0.41(+3.42%) |
Nov 17, 2022 | 12.28 | 12.28 | 11.84 | 12.00 | 74,330 | -0.41(-3.30%) |
Nov 16, 2022 | 12.94 | 13.10 | 12.16 | 12.41 | 99,720 | -0.35(-2.74%) |
Nov 15, 2022 | 13.15 | 13.54 | 12.55 | 12.76 | 301,312 | +0.17(+1.35%) |
Nov 14, 2022 | 12.99 | 13.30 | 12.51 | 12.59 | 153,374 | +0.30(+2.44%) |
Nov 11, 2022 | 12.31 | 12.88 | 12.03 | 12.29 | 120,092 | -0.06(-0.49%) |
Nov 10, 2022 | 12.13 | 13.03 | 11.98 | 12.35 | 308,134 | +0.76(+6.56%) |
Nov 09, 2022 | 12.39 | 12.42 | 11.57 | 11.59 | 84,994 | -0.89(-7.13%) |
Nov 08, 2022 | 12.33 | 12.59 | 12.18 | 12.48 | 99,470 | +0.26(+2.13%) |
Nov 07, 2022 | 12.50 | 12.59 | 12.12 | 12.22 | 99,837 | -0.22(-1.77%) |
Nov 04, 2022 | 12.28 | 12.58 | 11.90 | 12.44 | 110,665 | +0.31(+2.56%) |
Nov 03, 2022 | 12.75 | 12.95 | 12.13 | 12.13 | 163,175 | -0.80(-6.19%) |
Nov 02, 2022 | 13.12 | 12.93 | 183,961 | -0.33(-2.49%) |