Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.91 | 12.11 | 11.73 | 12.09 | 11,772 | +0.09(+0.75%) |
Jan 30, 2023 | 11.75 | 12.00 | 11.36 | 12.00 | 2,915 | +0.17(+1.44%) |
Jan 27, 2023 | 11.50 | 12.00 | 11.35 | 11.83 | 3,246 | -0.02(-0.16%) |
Jan 26, 2023 | 11.66 | 12.25 | 11.62 | 11.85 | 5,683 | +0.25(+2.14%) |
Jan 25, 2023 | 11.54 | 11.60 | 11.50 | 11.60 | 3,623 | -0.03(-0.26%) |
Jan 24, 2023 | 11.57 | 11.66 | 11.35 | 11.63 | 9,327 | -0.01(-0.09%) |
Jan 23, 2023 | 11.64 | 11.64 | 11.40 | 11.64 | 1,844 | +0.26(+2.28%) |
Jan 20, 2023 | 11.51 | 11.62 | 11.36 | 11.38 | 2,799 | +0.01(+0.09%) |
Jan 19, 2023 | 11.49 | 11.69 | 11.36 | 11.37 | 5,047 | -0.18(-1.56%) |
Jan 18, 2023 | 12.00 | 12.34 | 11.44 | 11.55 | 14,359 | -0.31(-2.61%) |
Jan 17, 2023 | 12.10 | 12.31 | 11.41 | 11.86 | 1,501 | -0.28(-2.31%) |
Jan 13, 2023 | 11.97 | 12.14 | 11.11 | 12.14 | 5,344 | +0.21(+1.76%) |
Jan 12, 2023 | 11.51 | 12.03 | 11.51 | 11.93 | 6,820 | -0.05(-0.42%) |
Jan 11, 2023 | 11.70 | 12.00 | 11.08 | 11.98 | 6,993 | +0.02(+0.17%) |
Jan 10, 2023 | 10.95 | 11.96 | 10.95 | 11.96 | 4,483 | +0.60(+5.32%) |
Jan 09, 2023 | 11.28 | 11.48 | 10.80 | 11.36 | 14,426 | +0.37(+3.40%) |
Jan 06, 2023 | 10.23 | 11.15 | 10.23 | 10.98 | 8,967 | +0.47(+4.50%) |
Jan 04, 2023 | 10.51 | 560 | +0.18(+1.74%) | |||
Jan 03, 2023 | 9.990 | 10.54 | 9.990 | 10.33 | 12,693 | +0.34(+3.40%) |
Dec 30, 2022 | 9.500 | 10.11 | 9.500 | 9.990 | 21,650 | +0.44(+4.64%) |
Dec 29, 2022 | 9.370 | 9.610 | 9.290 | 9.547 | 9,190 | +0.23(+2.44%) |
Dec 28, 2022 | 9.320 | 9.608 | 9.300 | 9.320 | 29,523 | +0.04(+0.43%) |
Dec 27, 2022 | 9.890 | 9.890 | 9.280 | 9.280 | 23,273 | -0.49(-5.02%) |
Dec 23, 2022 | 9.940 | 10.00 | 9.770 | 9.770 | 2,610 | -0.09(-0.91%) |
Dec 22, 2022 | 10.21 | 10.27 | 9.860 | 9.860 | 12,859 | -0.21(-2.09%) |
Dec 21, 2022 | 10.15 | 10.40 | 9.970 | 10.07 | 21,739 | +0.07(+0.70%) |
Dec 20, 2022 | 9.960 | 10.17 | 9.950 | 10.00 | 24,209 | -0.12(-1.19%) |
Dec 19, 2022 | 10.25 | 10.55 | 9.960 | 10.12 | 21,919 | -0.27(-2.60%) |
Dec 16, 2022 | 10.08 | 10.52 | 10.08 | 10.39 | 18,568 | +0.28(+2.77%) |
Dec 15, 2022 | 10.30 | 10.30 | 10.05 | 10.11 | 9,520 | -0.13(-1.27%) |
Dec 14, 2022 | 10.01 | 10.30 | 9.730 | 10.24 | 18,743 | +0.24(+2.40%) |
Dec 13, 2022 | 9.950 | 10.23 | 9.950 | 10.00 | 16,509 | +0.05(+0.50%) |
Dec 12, 2022 | 10.52 | 10.87 | 9.450 | 9.950 | 31,103 | -0.37(-3.59%) |
Dec 09, 2022 | 10.01 | 11.22 | 10.01 | 10.32 | 46,717 | -0.34(-3.19%) |
Dec 08, 2022 | 10.54 | 10.87 | 10.05 | 10.66 | 18,558 | +0.06(+0.57%) |
Dec 07, 2022 | 10.31 | 10.75 | 9.990 | 10.60 | 24,703 | +0.24(+2.32%) |
Dec 06, 2022 | 10.54 | 11.40 | 9.940 | 10.36 | 60,393 | -0.96(-8.44%) |
Dec 05, 2022 | 10.09 | 11.82 | 9.560 | 11.31 | 93,845 | +1.01(+9.83%) |
Dec 02, 2022 | 10.20 | 10.65 | 9.900 | 10.30 | 23,798 | +0.37(+3.71%) |
Dec 01, 2022 | 9.900 | 10.46 | 9.630 | 9.933 | 17,781 | -0.31(-3.07%) |
Nov 30, 2022 | 10.20 | 10.38 | 9.900 | 10.25 | 22,179 | +0.11(+1.07%) |
Nov 29, 2022 | 9.342 | 10.14 | 9.330 | 10.14 | 23,760 | +0.45(+4.61%) |
Nov 28, 2022 | 10.50 | 10.50 | 9.303 | 9.693 | 42,378 | -0.50(-4.86%) |
Nov 25, 2022 | 11.04 | 11.04 | 10.19 | 10.19 | 11,938 | -0.01(-0.12%) |
Nov 23, 2022 | 10.56 | 10.56 | 9.663 | 10.20 | 33,920 | -0.60(-5.58%) |
Nov 22, 2022 | 11.10 | 12.30 | 10.50 | 10.80 | 18,423 | -0.30(-2.70%) |
Nov 21, 2022 | 12.04 | 12.04 | 10.93 | 11.10 | 4,362 | -0.92(-7.68%) |
Nov 18, 2022 | 10.53 | 12.07 | 10.53 | 12.03 | 7,043 | +1.09(+10.02%) |
Nov 17, 2022 | 11.40 | 11.40 | 10.53 | 10.93 | 9,055 | +0.13(+1.22%) |
Nov 16, 2022 | 11.40 | 12.26 | 9.756 | 10.80 | 61,639 | -1.80(-14.29%) |
Nov 15, 2022 | 12.60 | 13.35 | 12.15 | 12.60 | 11,348 | +0.41(+3.37%) |
Nov 14, 2022 | 12.60 | 13.05 | 12.15 | 12.19 | 3,445 | -0.19(-1.50%) |
Nov 11, 2022 | 12.30 | 13.18 | 12.18 | 12.38 | 4,142 | +0.11(+0.86%) |
Nov 10, 2022 | 13.50 | 13.50 | 12.15 | 12.27 | 7,687 | +0.06(+0.47%) |
Nov 09, 2022 | 12.90 | 13.31 | 12.15 | 12.21 | 2,337 | -0.98(-7.39%) |
Nov 08, 2022 | 13.50 | 13.50 | 12.60 | 13.19 | 2,378 | +0.21(+1.62%) |
Nov 07, 2022 | 13.50 | 13.50 | 12.75 | 12.98 | 4,417 | -0.38(-2.85%) |
Nov 04, 2022 | 12.60 | 13.38 | 12.45 | 13.36 | 12,253 | +1.18(+9.71%) |
Nov 03, 2022 | 11.70 | 12.52 | 11.41 | 12.18 | 10,237 | +0.51(+4.34%) |
Nov 02, 2022 | 12.00 | 11.96 | 11.67 | 11.67 | 4,513 | -0.29(-2.41%) |