Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.96 | 11.15 | 10.87 | 11.12 | 23,604 | +0.19(+1.70%) |
Jan 30, 2023 | 10.63 | 11.09 | 10.62 | 10.93 | 12,113 | +0.18(+1.65%) |
Jan 27, 2023 | 10.80 | 11.18 | 10.75 | 10.75 | 11,888 | -0.14(-1.28%) |
Jan 26, 2023 | 11.04 | 11.05 | 10.72 | 10.89 | 10,261 | +0.00(+0.00%) |
Jan 25, 2023 | 10.95 | 11.10 | 10.77 | 10.89 | 16,867 | -0.01(-0.09%) |
Jan 24, 2023 | 10.83 | 11.26 | 10.83 | 10.90 | 21,804 | +0.07(+0.60%) |
Jan 23, 2023 | 11.14 | 11.14 | 10.68 | 10.84 | 15,789 | -0.21(-1.86%) |
Jan 20, 2023 | 10.72 | 11.04 | 10.63 | 11.04 | 21,474 | +0.39(+3.67%) |
Jan 19, 2023 | 10.95 | 11.04 | 10.55 | 10.65 | 21,085 | -0.30(-2.72%) |
Jan 18, 2023 | 11.37 | 11.37 | 10.94 | 10.95 | 17,777 | -0.43(-3.77%) |
Jan 17, 2023 | 11.40 | 11.67 | 11.18 | 11.38 | 21,478 | -0.07(-0.65%) |
Jan 13, 2023 | 10.95 | 11.61 | 10.95 | 11.45 | 38,122 | +0.27(+2.42%) |
Jan 12, 2023 | 10.76 | 11.42 | 10.76 | 11.18 | 32,367 | +0.47(+4.35%) |
Jan 11, 2023 | 10.38 | 11.01 | 10.37 | 10.72 | 37,029 | +0.34(+3.23%) |
Jan 10, 2023 | 9.970 | 10.44 | 9.886 | 10.38 | 23,236 | +0.49(+5.00%) |
Jan 09, 2023 | 9.830 | 10.02 | 9.734 | 9.886 | 17,501 | +0.17(+1.73%) |
Jan 06, 2023 | 9.802 | 9.802 | 9.681 | 9.718 | 15,414 | +0.02(+0.19%) |
Jan 05, 2023 | 10.00 | 10.09 | 9.681 | 9.699 | 15,988 | -0.46(-4.49%) |
Jan 04, 2023 | 9.737 | 10.20 | 9.737 | 10.16 | 35,562 | +0.50(+5.21%) |
Jan 03, 2023 | 9.420 | 9.690 | 9.416 | 9.653 | 15,976 | +0.28(+2.98%) |
Dec 30, 2022 | 9.131 | 9.467 | 9.057 | 9.373 | 68,826 | +0.04(+0.40%) |
Dec 29, 2022 | 9.103 | 9.401 | 8.935 | 9.336 | 55,225 | +0.34(+3.73%) |
Dec 28, 2022 | 9.178 | 9.299 | 8.917 | 9.001 | 34,160 | -0.16(-1.73%) |
Dec 27, 2022 | 8.758 | 9.271 | 8.675 | 9.159 | 55,337 | +0.41(+4.69%) |
Dec 23, 2022 | 8.423 | 8.842 | 8.283 | 8.749 | 83,002 | +0.34(+3.99%) |
Dec 22, 2022 | 8.265 | 8.479 | 8.255 | 8.414 | 107,070 | +0.06(+0.67%) |
Dec 21, 2022 | 8.442 | 8.442 | 8.255 | 8.358 | 93,248 | -0.06(-0.66%) |
Dec 20, 2022 | 8.386 | 8.442 | 8.190 | 8.414 | 76,591 | +0.03(+0.33%) |
Dec 19, 2022 | 8.721 | 8.758 | 8.302 | 8.386 | 51,578 | -0.32(-3.64%) |
Dec 16, 2022 | 8.852 | 8.926 | 8.665 | 8.703 | 71,219 | -0.17(-1.89%) |
Dec 15, 2022 | 8.908 | 9.485 | 8.684 | 8.870 | 55,228 | -0.18(-1.96%) |
Dec 14, 2022 | 8.786 | 9.150 | 8.712 | 9.047 | 63,532 | +0.20(+2.32%) |
Dec 13, 2022 | 8.814 | 8.926 | 8.451 | 8.842 | 211,709 | +0.25(+2.93%) |
Dec 12, 2022 | 8.898 | 8.945 | 8.518 | 8.591 | 41,732 | -0.42(-4.65%) |
Dec 09, 2022 | 8.852 | 9.075 | 8.852 | 9.010 | 22,827 | -0.05(-0.51%) |
Dec 08, 2022 | 9.168 | 9.336 | 9.047 | 9.057 | 44,673 | -0.14(-1.52%) |
Dec 07, 2022 | 9.439 | 9.439 | 9.168 | 9.196 | 41,213 | -0.28(-2.95%) |
Dec 06, 2022 | 9.206 | 9.550 | 9.168 | 9.476 | 105,189 | +0.18(+1.90%) |
Dec 05, 2022 | 9.317 | 9.485 | 9.122 | 9.299 | 182,399 | +0.03(+0.30%) |
Dec 02, 2022 | 9.206 | 9.535 | 9.066 | 9.271 | 150,244 | +0.01(+0.10%) |
Dec 01, 2022 | 9.252 | 9.401 | 9.150 | 9.262 | 37,746 | -0.06(-0.60%) |
Nov 30, 2022 | 9.224 | 9.331 | 9.038 | 9.317 | 69,787 | +0.08(+0.91%) |
Nov 29, 2022 | 9.541 | 9.541 | 9.140 | 9.234 | 73,054 | -0.21(-2.27%) |
Nov 28, 2022 | 9.998 | 9.998 | 9.411 | 9.448 | 25,968 | -0.58(-5.76%) |
Nov 25, 2022 | 9.783 | 10.18 | 9.308 | 10.03 | 16,330 | +0.32(+3.26%) |
Nov 23, 2022 | 9.672 | 9.821 | 9.504 | 9.709 | 38,580 | -0.07(-0.67%) |
Nov 22, 2022 | 9.317 | 9.802 | 9.279 | 9.774 | 48,526 | +0.49(+5.32%) |
Nov 21, 2022 | 9.290 | 9.504 | 9.140 | 9.280 | 104,371 | -0.09(-0.99%) |
Nov 18, 2022 | 9.457 | 9.504 | 9.187 | 9.373 | 21,762 | +0.05(+0.50%) |
Nov 17, 2022 | 9.140 | 9.500 | 9.094 | 9.327 | 36,303 | +0.19(+2.04%) |
Nov 16, 2022 | 9.490 | 9.721 | 9.140 | 9.140 | 28,560 | -0.25(-2.64%) |
Nov 15, 2022 | 9.738 | 10.21 | 9.209 | 9.388 | 36,108 | -0.26(-2.67%) |
Nov 14, 2022 | 9.995 | 10.02 | 9.609 | 9.646 | 34,222 | -0.48(-4.72%) |
Nov 11, 2022 | 10.17 | 10.36 | 10.04 | 10.12 | 27,775 | -0.08(-0.81%) |
Nov 10, 2022 | 10.02 | 10.22 | 9.664 | 10.21 | 52,490 | +0.51(+5.21%) |
Nov 09, 2022 | 9.783 | 9.811 | 9.655 | 9.701 | 28,291 | -0.13(-1.31%) |
Nov 08, 2022 | 9.774 | 9.894 | 9.692 | 9.829 | 44,570 | +0.02(+0.19%) |
Nov 07, 2022 | 9.738 | 9.839 | 9.646 | 9.811 | 82,869 | +0.17(+1.71%) |
Nov 04, 2022 | 9.324 | 9.646 | 9.324 | 9.646 | 19,168 | +0.32(+3.45%) |
Nov 03, 2022 | 9.214 | 9.370 | 9.186 | 9.324 | 17,169 | -0.02(-0.20%) |
Nov 02, 2022 | 9.361 | 9.343 | 38,987 | -0.09(-0.97%) |