Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.73 | 11.79 | 11.69 | 11.76 | 59,806 | +0.14(+1.23%) |
Jan 30, 2023 | 11.56 | 11.67 | 11.56 | 11.62 | 30,068 | +0.06(+0.54%) |
Jan 27, 2023 | 11.54 | 11.64 | 11.54 | 11.56 | 49,769 | +0.02(+0.16%) |
Jan 26, 2023 | 11.56 | 11.58 | 11.53 | 11.54 | 61,013 | +0.00(+0.00%) |
Jan 25, 2023 | 11.58 | 11.59 | 11.53 | 11.54 | 44,476 | -0.02(-0.19%) |
Jan 24, 2023 | 11.53 | 11.66 | 11.53 | 11.56 | 66,521 | +0.02(+0.19%) |
Jan 23, 2023 | 11.51 | 11.57 | 11.51 | 11.54 | 72,024 | +0.07(+0.62%) |
Jan 20, 2023 | 11.45 | 11.53 | 11.45 | 11.47 | 51,585 | +0.02(+0.15%) |
Jan 19, 2023 | 11.43 | 11.48 | 11.42 | 11.45 | 92,522 | +0.00(+0.00%) |
Jan 18, 2023 | 11.52 | 11.57 | 11.42 | 11.45 | 68,338 | +0.03(+0.23%) |
Jan 17, 2023 | 11.53 | 11.58 | 11.41 | 11.42 | 79,236 | -0.12(-1.08%) |
Jan 13, 2023 | 11.53 | 11.63 | 11.50 | 11.55 | 51,884 | +0.00(+0.00%) |
Jan 12, 2023 | 11.50 | 11.57 | 11.47 | 11.55 | 60,289 | +0.00(+0.00%) |
Jan 11, 2023 | 11.47 | 11.55 | 11.40 | 11.55 | 63,097 | +0.08(+0.70%) |
Jan 10, 2023 | 11.36 | 11.47 | 11.36 | 11.47 | 57,242 | +0.10(+0.86%) |
Jan 09, 2023 | 11.29 | 11.43 | 11.28 | 11.37 | 61,844 | +0.05(+0.47%) |
Jan 06, 2023 | 11.18 | 11.35 | 11.18 | 11.32 | 88,867 | +0.14(+1.27%) |
Jan 05, 2023 | 11.13 | 11.24 | 11.13 | 11.17 | 85,579 | -0.02(-0.16%) |
Jan 04, 2023 | 11.16 | 11.23 | 11.16 | 11.19 | 66,832 | +0.04(+0.32%) |
Jan 03, 2023 | 11.06 | 11.19 | 11.06 | 11.16 | 109,337 | +0.12(+1.13%) |
Dec 30, 2022 | 11.03 | 11.09 | 10.98 | 11.03 | 131,845 | +0.04(+0.32%) |
Dec 29, 2022 | 10.92 | 11.00 | 10.88 | 11.00 | 75,875 | +0.12(+1.14%) |
Dec 28, 2022 | 10.92 | 10.96 | 10.86 | 10.87 | 53,781 | -0.07(-0.65%) |
Dec 27, 2022 | 11.05 | 11.09 | 10.92 | 10.94 | 121,724 | -0.13(-1.20%) |
Dec 23, 2022 | 11.05 | 11.12 | 11.01 | 11.08 | 49,753 | +0.06(+0.56%) |
Dec 22, 2022 | 11.01 | 11.05 | 10.95 | 11.01 | 51,807 | -0.02(-0.16%) |
Dec 21, 2022 | 11.04 | 11.10 | 11.02 | 11.03 | 69,458 | +0.05(+0.49%) |
Dec 20, 2022 | 10.92 | 11.05 | 10.92 | 10.98 | 104,380 | +0.01(+0.08%) |
Dec 19, 2022 | 11.10 | 11.14 | 10.96 | 10.97 | 114,424 | -0.17(-1.50%) |
Dec 16, 2022 | 11.11 | 11.19 | 11.11 | 11.14 | 130,943 | -0.01(-0.08%) |
Dec 15, 2022 | 11.05 | 11.18 | 11.05 | 11.15 | 121,814 | +0.07(+0.64%) |
Dec 14, 2022 | 11.09 | 11.18 | 11.07 | 11.07 | 105,408 | -0.06(-0.55%) |
Dec 13, 2022 | 11.15 | 11.18 | 11.09 | 11.14 | 96,496 | +0.12(+1.12%) |
Dec 12, 2022 | 11.00 | 11.04 | 10.98 | 11.01 | 40,954 | +0.04(+0.32%) |
Dec 09, 2022 | 11.01 | 11.07 | 10.98 | 10.98 | 60,919 | -0.04(-0.32%) |
Dec 08, 2022 | 11.07 | 11.18 | 10.94 | 11.01 | 107,955 | -0.09(-0.79%) |
Dec 07, 2022 | 11.01 | 11.20 | 10.98 | 11.10 | 80,403 | +0.04(+0.40%) |
Dec 06, 2022 | 11.15 | 11.15 | 11.04 | 11.06 | 90,036 | -0.07(-0.63%) |
Dec 05, 2022 | 11.12 | 11.15 | 11.11 | 11.13 | 64,470 | -0.01(-0.08%) |
Dec 02, 2022 | 11.21 | 11.21 | 11.12 | 11.14 | 50,956 | -0.11(-1.02%) |
Dec 01, 2022 | 11.35 | 11.46 | 11.25 | 11.25 | 49,154 | -0.14(-1.24%) |
Nov 30, 2022 | 11.22 | 11.39 | 11.16 | 11.39 | 103,088 | +0.19(+1.73%) |
Nov 29, 2022 | 11.14 | 11.23 | 11.11 | 11.20 | 115,917 | +0.06(+0.55%) |
Nov 28, 2022 | 11.09 | 11.21 | 11.09 | 11.14 | 144,552 | -0.01(-0.08%) |
Nov 25, 2022 | 11.15 | 11.16 | 11.13 | 11.15 | 15,374 | +0.01(+0.08%) |
Nov 23, 2022 | 11.20 | 11.24 | 11.13 | 11.14 | 50,345 | -0.06(-0.55%) |
Nov 22, 2022 | 11.15 | 11.26 | 11.14 | 11.20 | 99,376 | +0.05(+0.47%) |
Nov 21, 2022 | 11.15 | 11.16 | 11.12 | 11.15 | 59,998 | -0.02(-0.14%) |
Nov 18, 2022 | 11.14 | 11.20 | 11.12 | 11.16 | 56,893 | +0.05(+0.47%) |
Nov 17, 2022 | 11.13 | 11.19 | 11.08 | 11.11 | 64,369 | -0.06(-0.55%) |
Nov 16, 2022 | 11.15 | 11.22 | 11.13 | 11.17 | 71,132 | +0.01(+0.08%) |
Nov 15, 2022 | 11.15 | 11.20 | 11.14 | 11.16 | 42,219 | +0.09(+0.79%) |
Nov 14, 2022 | 11.07 | 11.17 | 11.04 | 11.07 | 52,650 | -0.06(-0.55%) |
Nov 11, 2022 | 11.30 | 11.30 | 11.13 | 11.13 | 40,854 | -0.10(-0.93%) |
Nov 10, 2022 | 11.19 | 11.26 | 11.18 | 11.24 | 22,561 | +0.20(+1.82%) |
Nov 09, 2022 | 11.15 | 11.15 | 11.02 | 11.04 | 40,235 | -0.10(-0.94%) |
Nov 08, 2022 | 11.20 | 11.20 | 11.11 | 11.14 | 30,017 | -0.05(-0.47%) |
Nov 07, 2022 | 11.20 | 11.24 | 11.17 | 11.20 | 46,076 | -0.04(-0.31%) |
Nov 04, 2022 | 11.04 | 11.39 | 11.04 | 11.23 | 65,240 | +0.24(+2.23%) |
Nov 03, 2022 | 10.89 | 11.03 | 10.85 | 10.99 | 63,886 | +0.04(+0.32%) |
Nov 02, 2022 | 10.89 | 11.00 | 10.86 | 10.95 | 39,310 | -0.01(-0.08%) |