Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.35 | 12.00 | 11.35 | 11.96 | 203,782 | +0.65(+5.73%) |
Jan 30, 2023 | 11.34 | 11.48 | 11.27 | 11.31 | 99,135 | -0.03(-0.25%) |
Jan 27, 2023 | 11.37 | 11.44 | 11.29 | 11.34 | 91,264 | -0.04(-0.33%) |
Jan 26, 2023 | 11.42 | 11.45 | 11.30 | 11.38 | 81,586 | +0.06(+0.50%) |
Jan 25, 2023 | 11.26 | 11.37 | 11.14 | 11.32 | 69,268 | +0.05(+0.42%) |
Jan 24, 2023 | 11.29 | 11.37 | 11.12 | 11.28 | 89,868 | -0.03(-0.25%) |
Jan 23, 2023 | 11.48 | 11.48 | 11.23 | 11.30 | 142,605 | -0.19(-1.63%) |
Jan 20, 2023 | 11.51 | 11.51 | 11.26 | 11.49 | 181,012 | +0.11(+0.99%) |
Jan 19, 2023 | 11.30 | 11.47 | 11.30 | 11.38 | 123,699 | -0.04(-0.33%) |
Jan 18, 2023 | 11.37 | 11.48 | 11.33 | 11.42 | 141,610 | +0.11(+1.00%) |
Jan 17, 2023 | 11.27 | 11.41 | 11.16 | 11.30 | 135,189 | +0.17(+1.52%) |
Jan 13, 2023 | 10.92 | 11.19 | 10.92 | 11.13 | 150,213 | +0.06(+0.51%) |
Jan 12, 2023 | 10.75 | 11.17 | 10.70 | 11.08 | 242,422 | +0.42(+3.96%) |
Jan 11, 2023 | 10.37 | 10.71 | 10.37 | 10.66 | 217,040 | +0.28(+2.71%) |
Jan 10, 2023 | 10.28 | 10.51 | 10.15 | 10.37 | 203,119 | +0.32(+3.17%) |
Jan 09, 2023 | 9.952 | 10.11 | 9.947 | 10.06 | 161,257 | +0.10(+1.04%) |
Jan 06, 2023 | 9.745 | 10.03 | 9.661 | 9.952 | 139,277 | +0.29(+3.01%) |
Jan 05, 2023 | 9.830 | 9.830 | 9.548 | 9.661 | 136,859 | -0.21(-2.09%) |
Jan 04, 2023 | 9.670 | 9.886 | 9.670 | 9.867 | 343,657 | +0.26(+2.74%) |
Jan 03, 2023 | 10.04 | 10.11 | 9.586 | 9.605 | 211,849 | -0.34(-3.40%) |
Dec 30, 2022 | 9.783 | 9.961 | 9.708 | 9.943 | 150,434 | +0.13(+1.34%) |
Dec 29, 2022 | 9.821 | 9.961 | 9.736 | 9.811 | 217,089 | -0.02(-0.19%) |
Dec 28, 2022 | 10.21 | 10.42 | 9.802 | 9.830 | 183,932 | -0.33(-3.23%) |
Dec 27, 2022 | 10.30 | 10.31 | 10.06 | 10.16 | 130,123 | -0.12(-1.19%) |
Dec 23, 2022 | 10.26 | 10.43 | 10.23 | 10.28 | 125,095 | +0.09(+0.92%) |
Dec 22, 2022 | 10.21 | 10.40 | 10.03 | 10.19 | 139,435 | -0.11(-1.09%) |
Dec 21, 2022 | 9.727 | 10.39 | 9.727 | 10.30 | 270,537 | +0.76(+7.97%) |
Dec 20, 2022 | 9.417 | 9.670 | 9.354 | 9.539 | 285,975 | +0.15(+1.60%) |
Dec 19, 2022 | 9.135 | 9.548 | 9.088 | 9.389 | 277,677 | +0.39(+4.38%) |
Dec 16, 2022 | 8.910 | 9.248 | 8.572 | 8.994 | 2,099,177 | -0.08(-0.83%) |
Dec 15, 2022 | 9.013 | 9.182 | 8.807 | 9.069 | 381,983 | +0.06(+0.62%) |
Dec 14, 2022 | 9.342 | 9.576 | 8.985 | 9.013 | 348,005 | -0.44(-4.67%) |
Dec 13, 2022 | 9.661 | 9.858 | 9.379 | 9.454 | 527,294 | -0.03(-0.30%) |
Dec 12, 2022 | 10.24 | 10.24 | 9.182 | 9.483 | 425,525 | -1.03(-9.82%) |
Dec 09, 2022 | 10.19 | 10.57 | 10.19 | 10.52 | 187,995 | +0.20(+1.91%) |
Dec 08, 2022 | 10.27 | 10.37 | 10.05 | 10.32 | 241,865 | +0.07(+0.64%) |
Dec 07, 2022 | 10.38 | 10.53 | 10.23 | 10.25 | 241,711 | -0.22(-2.10%) |
Dec 06, 2022 | 10.12 | 10.49 | 10.12 | 10.47 | 276,749 | +0.33(+3.25%) |
Dec 05, 2022 | 10.09 | 10.18 | 9.996 | 10.14 | 187,164 | -0.11(-1.07%) |
Dec 02, 2022 | 10.01 | 10.43 | 10.01 | 10.25 | 163,563 | +0.08(+0.81%) |
Dec 01, 2022 | 10.06 | 10.34 | 10.02 | 10.17 | 208,805 | +0.12(+1.18%) |
Nov 30, 2022 | 9.695 | 10.05 | 9.576 | 10.05 | 197,763 | +0.34(+3.48%) |
Nov 29, 2022 | 9.585 | 9.813 | 9.585 | 9.713 | 118,147 | +0.10(+1.05%) |
Nov 28, 2022 | 9.749 | 9.914 | 9.576 | 9.612 | 143,001 | -0.28(-2.87%) |
Nov 25, 2022 | 9.859 | 10.06 | 9.859 | 9.896 | 78,459 | -0.03(-0.28%) |
Nov 23, 2022 | 10.01 | 10.06 | 9.649 | 9.923 | 112,355 | -0.08(-0.82%) |
Nov 22, 2022 | 9.777 | 10.05 | 9.695 | 10.01 | 133,671 | +0.30(+3.11%) |
Nov 21, 2022 | 9.731 | 9.770 | 9.512 | 9.704 | 113,229 | +0.05(+0.47%) |
Nov 18, 2022 | 9.932 | 10.02 | 9.502 | 9.658 | 154,415 | -0.06(-0.66%) |
Nov 17, 2022 | 9.384 | 9.795 | 9.322 | 9.722 | 139,949 | +0.19(+2.02%) |
Nov 16, 2022 | 9.384 | 9.548 | 9.256 | 9.530 | 130,473 | +0.05(+0.58%) |
Nov 15, 2022 | 9.256 | 9.603 | 9.256 | 9.475 | 166,851 | +0.32(+3.50%) |
Nov 14, 2022 | 9.256 | 9.324 | 9.063 | 9.155 | 183,940 | -0.23(-2.44%) |
Nov 11, 2022 | 9.594 | 9.722 | 9.356 | 9.384 | 171,504 | -0.17(-1.82%) |
Nov 10, 2022 | 9.274 | 9.631 | 9.155 | 9.557 | 196,724 | +0.54(+5.98%) |
Nov 09, 2022 | 9.347 | 9.347 | 8.999 | 9.018 | 129,404 | -0.30(-3.24%) |
Nov 08, 2022 | 9.521 | 9.621 | 9.127 | 9.320 | 160,707 | -0.16(-1.64%) |
Nov 07, 2022 | 9.457 | 9.626 | 9.146 | 9.475 | 189,605 | +0.06(+0.68%) |
Nov 04, 2022 | 9.182 | 9.466 | 9.137 | 9.411 | 214,118 | +0.31(+3.42%) |
Nov 03, 2022 | 9.118 | 9.242 | 8.917 | 9.100 | 161,532 | -0.17(-1.87%) |
Nov 02, 2022 | 9.320 | 9.219 | 9.274 | 272,762 | +0.03(+0.30%) |