Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.62 | 11.91 | 11.59 | 11.86 | 7,121 | +0.12(+1.05%) |
Jan 30, 2023 | 11.88 | 11.94 | 11.73 | 11.73 | 7,849 | -0.04(-0.32%) |
Jan 27, 2023 | 11.77 | 11.96 | 11.77 | 11.77 | 12,931 | -0.06(-0.48%) |
Jan 26, 2023 | 11.83 | 11.86 | 11.65 | 11.83 | 7,285 | +0.06(+0.48%) |
Jan 25, 2023 | 11.78 | 11.82 | 11.64 | 11.77 | 8,898 | +0.02(+0.16%) |
Jan 24, 2023 | 11.72 | 11.79 | 11.58 | 11.75 | 8,136 | +0.15(+1.31%) |
Jan 23, 2023 | 11.28 | 11.72 | 11.28 | 11.60 | 19,738 | +0.32(+2.86%) |
Jan 20, 2023 | 11.28 | 11.28 | 11.17 | 11.28 | 6,341 | +0.06(+0.51%) |
Jan 19, 2023 | 11.20 | 11.28 | 11.20 | 11.22 | 6,396 | +0.02(+0.17%) |
Jan 18, 2023 | 11.21 | 11.53 | 11.20 | 11.20 | 14,044 | -0.01(-0.08%) |
Jan 17, 2023 | 11.29 | 11.56 | 11.21 | 11.21 | 29,296 | +0.01(+0.08%) |
Jan 13, 2023 | 11.55 | 11.55 | 11.16 | 11.20 | 21,593 | -0.31(-2.72%) |
Jan 12, 2023 | 11.64 | 11.80 | 11.20 | 11.52 | 35,581 | -0.19(-1.62%) |
Jan 11, 2023 | 11.36 | 11.71 | 11.35 | 11.71 | 11,072 | +0.33(+2.92%) |
Jan 10, 2023 | 11.11 | 11.37 | 11.04 | 11.37 | 8,688 | +0.30(+2.74%) |
Jan 09, 2023 | 10.77 | 11.07 | 10.77 | 11.07 | 14,219 | +0.30(+2.82%) |
Jan 06, 2023 | 10.28 | 10.80 | 10.28 | 10.77 | 11,118 | +0.49(+4.81%) |
Jan 05, 2023 | 10.45 | 10.45 | 10.27 | 10.27 | 19,458 | -0.09(-0.82%) |
Jan 04, 2023 | 10.08 | 10.41 | 10.08 | 10.36 | 8,189 | +0.19(+1.87%) |
Jan 03, 2023 | 9.778 | 10.26 | 9.703 | 10.17 | 30,996 | +0.50(+5.21%) |
Dec 30, 2022 | 9.522 | 9.778 | 9.465 | 9.665 | 24,491 | +0.14(+1.50%) |
Dec 29, 2022 | 9.503 | 9.589 | 9.503 | 9.522 | 9,393 | +0.04(+0.40%) |
Dec 28, 2022 | 9.674 | 9.807 | 9.484 | 9.484 | 19,183 | -0.15(-1.58%) |
Dec 27, 2022 | 9.399 | 9.807 | 9.364 | 9.636 | 62,736 | +0.32(+3.47%) |
Dec 23, 2022 | 9.408 | 9.437 | 9.304 | 9.313 | 16,790 | +0.00(+0.00%) |
Dec 22, 2022 | 9.437 | 9.437 | 9.294 | 9.313 | 10,434 | -0.05(-0.51%) |
Dec 21, 2022 | 9.446 | 9.446 | 9.285 | 9.361 | 16,711 | +0.08(+0.82%) |
Dec 20, 2022 | 9.731 | 9.778 | 9.256 | 9.285 | 55,004 | -0.44(-4.49%) |
Dec 19, 2022 | 9.598 | 9.778 | 9.570 | 9.722 | 35,941 | +0.21(+2.20%) |
Dec 16, 2022 | 9.608 | 9.703 | 9.399 | 9.513 | 21,544 | -0.07(-0.69%) |
Dec 15, 2022 | 9.494 | 9.598 | 9.399 | 9.579 | 26,870 | +0.18(+1.92%) |
Dec 14, 2022 | 9.636 | 9.778 | 9.370 | 9.399 | 64,967 | +0.62(+7.03%) |
Dec 13, 2022 | 9.513 | 9.551 | 8.782 | 8.782 | 115,591 | -0.62(-6.57%) |
Dec 12, 2022 | 9.532 | 9.587 | 9.332 | 9.399 | 16,775 | -0.08(-0.80%) |
Dec 09, 2022 | 9.541 | 9.646 | 9.323 | 9.475 | 5,680 | +0.01(+0.10%) |
Dec 08, 2022 | 9.418 | 9.570 | 9.313 | 9.465 | 11,938 | +0.17(+1.84%) |
Dec 07, 2022 | 9.475 | 9.479 | 9.280 | 9.294 | 7,815 | -0.27(-2.78%) |
Dec 06, 2022 | 9.494 | 9.596 | 9.399 | 9.560 | 35,255 | +0.36(+3.92%) |
Dec 05, 2022 | 9.256 | 9.427 | 9.057 | 9.199 | 17,683 | -0.12(-1.32%) |
Dec 02, 2022 | 9.370 | 9.399 | 9.199 | 9.323 | 26,105 | -0.26(-2.68%) |
Dec 01, 2022 | 9.626 | 9.733 | 9.355 | 9.579 | 41,645 | +0.12(+1.29%) |
Nov 30, 2022 | 9.551 | 9.665 | 9.125 | 9.458 | 8,972 | -0.09(-0.98%) |
Nov 29, 2022 | 9.682 | 9.747 | 9.179 | 9.551 | 25,816 | -0.01(-0.10%) |
Nov 28, 2022 | 9.046 | 9.673 | 9.046 | 9.560 | 20,356 | +0.36(+3.97%) |
Nov 25, 2022 | 8.924 | 9.224 | 8.924 | 9.195 | 6,292 | +0.22(+2.39%) |
Nov 23, 2022 | 9.074 | 9.242 | 8.896 | 8.980 | 19,621 | +0.00(+0.00%) |
Nov 22, 2022 | 9.037 | 9.373 | 8.896 | 8.980 | 34,164 | -0.05(-0.52%) |
Nov 21, 2022 | 8.990 | 9.405 | 8.980 | 9.027 | 8,154 | +0.04(+0.42%) |
Nov 18, 2022 | 9.252 | 9.446 | 8.887 | 8.990 | 68,183 | -0.24(-2.63%) |
Nov 17, 2022 | 9.345 | 9.373 | 9.233 | 9.233 | 24,755 | -0.16(-1.69%) |
Nov 16, 2022 | 9.448 | 9.448 | 9.345 | 9.392 | 15,933 | -0.07(-0.69%) |
Nov 15, 2022 | 9.719 | 9.719 | 9.373 | 9.458 | 20,898 | -0.16(-1.65%) |
Nov 14, 2022 | 9.401 | 9.645 | 9.401 | 9.617 | 14,445 | +0.06(+0.59%) |
Nov 11, 2022 | 9.626 | 9.777 | 9.401 | 9.560 | 26,687 | -0.03(-0.29%) |
Nov 10, 2022 | 10.24 | 10.24 | 9.401 | 9.588 | 33,633 | -0.39(-3.94%) |
Nov 09, 2022 | 9.925 | 10.11 | 9.841 | 9.981 | 6,809 | +0.04(+0.38%) |
Nov 08, 2022 | 10.06 | 10.06 | 9.822 | 9.944 | 10,295 | +0.04(+0.38%) |
Nov 07, 2022 | 9.832 | 10.15 | 9.804 | 9.907 | 9,586 | +0.08(+0.86%) |
Nov 04, 2022 | 9.822 | 9.991 | 9.822 | 9.822 | 15,173 | +0.04(+0.38%) |
Nov 03, 2022 | 9.635 | 9.838 | 9.598 | 9.785 | 13,241 | +0.01(+0.10%) |
Nov 02, 2022 | 9.869 | 9.981 | 9.776 | 9.776 | 16,374 | -0.14(-1.42%) |