Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.17 | 10.70 | 10.17 | 10.70 | 122,891 | +0.56(+5.49%) |
Jan 30, 2023 | 10.19 | 10.44 | 10.11 | 10.14 | 75,340 | -0.05(-0.48%) |
Jan 27, 2023 | 9.968 | 10.26 | 9.939 | 10.19 | 104,173 | +0.19(+1.85%) |
Jan 26, 2023 | 10.22 | 10.29 | 9.870 | 10.01 | 61,001 | -0.14(-1.35%) |
Jan 25, 2023 | 10.06 | 10.30 | 10.03 | 10.14 | 111,820 | -0.04(-0.38%) |
Jan 24, 2023 | 10.23 | 10.24 | 10.05 | 10.18 | 31,620 | +0.07(+0.68%) |
Jan 23, 2023 | 10.13 | 10.25 | 10.05 | 10.11 | 42,942 | -0.03(-0.29%) |
Jan 20, 2023 | 9.831 | 10.37 | 9.831 | 10.14 | 84,380 | +0.31(+3.18%) |
Jan 19, 2023 | 10.12 | 10.37 | 9.653 | 9.831 | 73,965 | -0.19(-1.85%) |
Jan 18, 2023 | 10.59 | 10.60 | 9.890 | 10.02 | 100,770 | -0.54(-5.09%) |
Jan 17, 2023 | 10.64 | 10.75 | 10.31 | 10.55 | 103,948 | -0.12(-1.10%) |
Jan 13, 2023 | 10.65 | 10.75 | 10.53 | 10.67 | 51,371 | +0.09(+0.83%) |
Jan 12, 2023 | 10.52 | 10.74 | 10.49 | 10.58 | 54,166 | +0.06(+0.56%) |
Jan 11, 2023 | 10.64 | 10.72 | 10.39 | 10.53 | 64,332 | -0.14(-1.28%) |
Jan 10, 2023 | 10.24 | 10.73 | 10.22 | 10.66 | 64,914 | +0.29(+2.83%) |
Jan 09, 2023 | 10.09 | 10.46 | 9.958 | 10.37 | 52,323 | +0.28(+2.81%) |
Jan 06, 2023 | 9.890 | 10.15 | 9.890 | 10.09 | 58,495 | +0.24(+2.48%) |
Jan 05, 2023 | 9.880 | 9.958 | 9.714 | 9.841 | 53,050 | -0.11(-1.08%) |
Jan 04, 2023 | 9.792 | 10.16 | 9.646 | 9.949 | 108,396 | +0.23(+2.41%) |
Jan 03, 2023 | 10.11 | 10.20 | 9.714 | 9.714 | 134,065 | -0.39(-3.87%) |
Dec 30, 2022 | 10.44 | 10.71 | 10.02 | 10.11 | 88,298 | -0.53(-4.96%) |
Dec 29, 2022 | 10.62 | 10.80 | 10.55 | 10.63 | 68,299 | +0.10(+0.93%) |
Dec 28, 2022 | 10.47 | 10.67 | 10.33 | 10.54 | 61,910 | +0.11(+1.03%) |
Dec 27, 2022 | 10.45 | 10.65 | 10.32 | 10.43 | 96,834 | +0.01(+0.09%) |
Dec 23, 2022 | 10.17 | 10.57 | 10.11 | 10.42 | 63,796 | +0.33(+3.29%) |
Dec 22, 2022 | 10.02 | 10.42 | 10.02 | 10.09 | 71,158 | +0.02(+0.19%) |
Dec 21, 2022 | 9.919 | 10.16 | 9.890 | 10.07 | 137,802 | +0.27(+2.79%) |
Dec 20, 2022 | 9.890 | 10.25 | 9.714 | 9.792 | 299,958 | +0.02(+0.20%) |
Dec 19, 2022 | 10.06 | 10.56 | 9.607 | 9.773 | 246,899 | -0.28(-2.82%) |
Dec 16, 2022 | 9.782 | 10.26 | 9.753 | 10.06 | 269,860 | +0.31(+3.21%) |
Dec 15, 2022 | 9.782 | 10.69 | 9.675 | 9.743 | 273,751 | -0.06(-0.60%) |
Dec 14, 2022 | 9.958 | 10.85 | 9.646 | 9.802 | 289,022 | -0.11(-1.08%) |
Dec 13, 2022 | 10.21 | 10.34 | 9.616 | 9.910 | 249,208 | -0.23(-2.31%) |
Dec 12, 2022 | 10.11 | 10.24 | 10.02 | 10.14 | 78,825 | +0.03(+0.29%) |
Dec 09, 2022 | 10.37 | 10.37 | 9.958 | 10.11 | 43,887 | -0.21(-1.99%) |
Dec 08, 2022 | 10.30 | 10.49 | 10.15 | 10.32 | 46,015 | +0.04(+0.38%) |
Dec 07, 2022 | 10.06 | 10.36 | 9.919 | 10.28 | 93,052 | +0.22(+2.24%) |
Dec 06, 2022 | 10.15 | 10.24 | 9.997 | 10.06 | 43,120 | -0.01(-0.10%) |
Dec 05, 2022 | 9.870 | 10.23 | 9.870 | 10.07 | 71,402 | +0.27(+2.79%) |
Dec 02, 2022 | 9.685 | 9.932 | 9.626 | 9.792 | 70,233 | +0.14(+1.42%) |
Dec 01, 2022 | 9.743 | 9.743 | 9.333 | 9.655 | 48,223 | -0.09(-0.90%) |
Nov 30, 2022 | 9.509 | 9.802 | 9.460 | 9.743 | 75,194 | +0.23(+2.47%) |
Nov 29, 2022 | 9.528 | 9.696 | 9.480 | 9.509 | 34,862 | -0.06(-0.61%) |
Nov 28, 2022 | 9.519 | 9.812 | 9.431 | 9.567 | 66,044 | +0.00(+0.00%) |
Nov 25, 2022 | 9.519 | 9.655 | 9.519 | 9.567 | 9,532 | +0.05(+0.51%) |
Nov 23, 2022 | 9.567 | 9.665 | 9.382 | 9.519 | 43,862 | -0.05(-0.51%) |
Nov 22, 2022 | 9.519 | 9.592 | 9.304 | 9.567 | 47,451 | +0.13(+1.35%) |
Nov 21, 2022 | 9.470 | 9.577 | 9.284 | 9.440 | 72,930 | -0.23(-2.42%) |
Nov 18, 2022 | 9.362 | 9.861 | 9.300 | 9.675 | 162,497 | +0.24(+2.59%) |
Nov 17, 2022 | 9.098 | 9.528 | 9.098 | 9.431 | 105,611 | +0.35(+3.88%) |
Nov 16, 2022 | 8.776 | 9.186 | 8.776 | 9.079 | 55,674 | +0.32(+3.68%) |
Nov 15, 2022 | 8.942 | 9.047 | 8.512 | 8.756 | 92,591 | -0.17(-1.86%) |
Nov 14, 2022 | 8.502 | 8.922 | 7.975 | 8.922 | 291,467 | +0.34(+3.99%) |
Nov 11, 2022 | 9.069 | 9.089 | 8.571 | 8.580 | 88,489 | -0.49(-5.44%) |
Nov 10, 2022 | 9.132 | 9.355 | 8.958 | 9.074 | 113,253 | -0.03(-0.37%) |
Nov 09, 2022 | 9.175 | 9.454 | 8.954 | 9.108 | 31,934 | -0.08(-0.84%) |
Nov 08, 2022 | 9.252 | 9.587 | 9.137 | 9.185 | 57,348 | -0.13(-1.44%) |
Nov 07, 2022 | 10.60 | 10.61 | 9.146 | 9.319 | 142,359 | -1.07(-10.28%) |
Nov 04, 2022 | 10.19 | 10.51 | 10.19 | 10.39 | 105,502 | +0.24(+2.37%) |
Nov 03, 2022 | 10.22 | 10.51 | 9.887 | 10.15 | 95,596 | -0.03(-0.28%) |
Nov 02, 2022 | 10.03 | 10.41 | 9.925 | 10.18 | 132,285 | +0.17(+1.73%) |