Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.49 | 11.78 | 11.46 | 11.72 | 7,205 | +0.12(+1.05%) |
Jan 30, 2023 | 11.74 | 11.80 | 11.60 | 11.60 | 7,941 | -0.04(-0.32%) |
Jan 27, 2023 | 11.64 | 11.82 | 11.64 | 11.64 | 13,083 | -0.06(-0.48%) |
Jan 26, 2023 | 11.69 | 11.72 | 11.51 | 11.69 | 7,371 | +0.06(+0.48%) |
Jan 25, 2023 | 11.64 | 11.68 | 11.50 | 11.64 | 9,003 | +0.02(+0.16%) |
Jan 24, 2023 | 11.58 | 11.65 | 11.45 | 11.62 | 8,232 | +0.15(+1.31%) |
Jan 23, 2023 | 11.15 | 11.59 | 11.15 | 11.47 | 19,970 | +0.32(+2.86%) |
Jan 20, 2023 | 11.15 | 11.15 | 11.04 | 11.15 | 6,415 | +0.06(+0.51%) |
Jan 19, 2023 | 11.07 | 11.15 | 11.07 | 11.09 | 6,472 | +0.02(+0.17%) |
Jan 18, 2023 | 11.08 | 11.39 | 11.07 | 11.07 | 14,209 | -0.01(-0.08%) |
Jan 17, 2023 | 11.16 | 11.43 | 11.08 | 11.08 | 29,640 | +0.01(+0.08%) |
Jan 13, 2023 | 11.42 | 11.42 | 11.03 | 11.07 | 21,847 | -0.31(-2.72%) |
Jan 12, 2023 | 11.50 | 11.66 | 11.07 | 11.38 | 36,000 | -0.19(-1.62%) |
Jan 11, 2023 | 11.23 | 11.57 | 11.22 | 11.57 | 11,202 | +0.33(+2.92%) |
Jan 10, 2023 | 10.98 | 11.24 | 10.91 | 11.24 | 8,791 | +0.30(+2.74%) |
Jan 09, 2023 | 10.64 | 10.94 | 10.64 | 10.94 | 14,387 | +0.30(+2.82%) |
Jan 06, 2023 | 10.16 | 10.67 | 10.16 | 10.64 | 11,249 | +0.49(+4.81%) |
Jan 05, 2023 | 10.33 | 10.33 | 10.15 | 10.15 | 19,687 | -0.08(-0.83%) |
Jan 04, 2023 | 9.965 | 10.29 | 9.965 | 10.24 | 8,286 | +0.19(+1.87%) |
Jan 03, 2023 | 9.665 | 10.14 | 9.590 | 10.05 | 31,361 | +0.50(+5.21%) |
Dec 30, 2022 | 9.411 | 9.665 | 9.355 | 9.552 | 24,779 | +0.14(+1.50%) |
Dec 29, 2022 | 9.393 | 9.477 | 9.393 | 9.411 | 9,504 | +0.04(+0.40%) |
Dec 28, 2022 | 9.562 | 9.693 | 9.374 | 9.374 | 19,408 | -0.15(-1.58%) |
Dec 27, 2022 | 9.289 | 9.693 | 9.255 | 9.524 | 63,474 | +0.32(+3.47%) |
Dec 23, 2022 | 9.299 | 9.327 | 9.196 | 9.205 | 16,987 | +0.00(+0.00%) |
Dec 22, 2022 | 9.327 | 9.327 | 9.186 | 9.205 | 10,557 | -0.05(-0.51%) |
Dec 21, 2022 | 9.336 | 9.336 | 9.177 | 9.252 | 16,907 | +0.08(+0.82%) |
Dec 20, 2022 | 9.618 | 9.665 | 9.149 | 9.177 | 55,652 | -0.43(-4.49%) |
Dec 19, 2022 | 9.487 | 9.665 | 9.458 | 9.608 | 36,364 | +0.21(+2.20%) |
Dec 16, 2022 | 9.496 | 9.590 | 9.289 | 9.402 | 21,798 | -0.07(-0.69%) |
Dec 15, 2022 | 9.383 | 9.487 | 9.290 | 9.468 | 27,186 | +0.18(+1.92%) |
Dec 14, 2022 | 9.524 | 9.665 | 9.261 | 9.289 | 65,731 | +0.61(+7.03%) |
Dec 13, 2022 | 9.402 | 9.440 | 8.680 | 8.680 | 116,951 | -0.61(-6.57%) |
Dec 12, 2022 | 9.421 | 9.476 | 9.224 | 9.289 | 16,972 | -0.08(-0.80%) |
Dec 09, 2022 | 9.430 | 9.533 | 9.214 | 9.365 | 5,747 | +0.01(+0.10%) |
Dec 08, 2022 | 9.308 | 9.458 | 9.205 | 9.355 | 12,078 | +0.17(+1.84%) |
Dec 07, 2022 | 9.365 | 9.369 | 9.172 | 9.186 | 7,907 | -0.26(-2.78%) |
Dec 06, 2022 | 9.383 | 9.485 | 9.289 | 9.449 | 35,669 | +0.36(+3.92%) |
Dec 05, 2022 | 9.149 | 9.318 | 8.952 | 9.092 | 17,891 | -0.12(-1.32%) |
Dec 02, 2022 | 9.261 | 9.289 | 9.092 | 9.214 | 26,412 | -0.25(-2.68%) |
Dec 01, 2022 | 9.514 | 9.620 | 9.246 | 9.468 | 42,135 | +0.12(+1.29%) |
Nov 30, 2022 | 9.440 | 9.553 | 9.019 | 9.348 | 9,077 | -0.09(-0.98%) |
Nov 29, 2022 | 9.569 | 9.634 | 9.072 | 9.440 | 26,119 | -0.01(-0.10%) |
Nov 28, 2022 | 8.941 | 9.560 | 8.941 | 9.449 | 20,596 | +0.36(+3.97%) |
Nov 25, 2022 | 8.821 | 9.116 | 8.821 | 9.089 | 6,366 | +0.21(+2.39%) |
Nov 23, 2022 | 8.968 | 9.135 | 8.793 | 8.876 | 19,852 | +0.00(+0.00%) |
Nov 22, 2022 | 8.931 | 9.264 | 8.793 | 8.876 | 34,566 | -0.05(-0.52%) |
Nov 21, 2022 | 8.885 | 9.296 | 8.876 | 8.922 | 8,250 | +0.04(+0.42%) |
Nov 18, 2022 | 9.144 | 9.336 | 8.784 | 8.885 | 68,985 | -0.24(-2.63%) |
Nov 17, 2022 | 9.237 | 9.264 | 9.126 | 9.126 | 25,046 | -0.16(-1.69%) |
Nov 16, 2022 | 9.338 | 9.338 | 9.237 | 9.283 | 16,120 | -0.06(-0.69%) |
Nov 15, 2022 | 9.606 | 9.606 | 9.264 | 9.348 | 21,144 | -0.16(-1.65%) |
Nov 14, 2022 | 9.292 | 9.532 | 9.292 | 9.505 | 14,615 | +0.06(+0.59%) |
Nov 11, 2022 | 9.514 | 9.663 | 9.292 | 9.449 | 27,001 | -0.03(-0.29%) |
Nov 10, 2022 | 10.12 | 10.12 | 9.292 | 9.477 | 34,029 | -0.39(-3.94%) |
Nov 09, 2022 | 9.810 | 9.994 | 9.727 | 9.865 | 6,889 | +0.04(+0.38%) |
Nov 08, 2022 | 9.939 | 9.944 | 9.708 | 9.828 | 10,416 | +0.04(+0.38%) |
Nov 07, 2022 | 9.717 | 10.03 | 9.690 | 9.791 | 9,699 | +0.08(+0.86%) |
Nov 04, 2022 | 9.708 | 9.875 | 9.708 | 9.708 | 15,351 | +0.04(+0.38%) |
Nov 03, 2022 | 9.523 | 9.724 | 9.486 | 9.671 | 13,397 | +0.01(+0.10%) |
Nov 02, 2022 | 9.754 | 9.865 | 9.662 | 9.662 | 16,567 | -0.14(-1.42%) |