Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.32 | 10.37 | 10.24 | 10.28 | 341,987 | -0.02(-0.19%) |
Jan 30, 2023 | 10.28 | 10.34 | 10.27 | 10.30 | 300,191 | +0.05(+0.49%) |
Jan 27, 2023 | 10.25 | 10.33 | 10.21 | 10.25 | 376,879 | -0.02(-0.19%) |
Jan 26, 2023 | 10.30 | 10.34 | 10.27 | 10.27 | 257,957 | +0.01(+0.10%) |
Jan 25, 2023 | 10.22 | 10.26 | 10.18 | 10.26 | 254,947 | +0.01(+0.10%) |
Jan 24, 2023 | 10.20 | 10.27 | 10.18 | 10.25 | 365,647 | +0.03(+0.29%) |
Jan 23, 2023 | 10.17 | 10.26 | 10.14 | 10.22 | 359,748 | +0.10(+0.99%) |
Jan 20, 2023 | 10.11 | 10.19 | 10.08 | 10.12 | 592,510 | +0.04(+0.40%) |
Jan 19, 2023 | 10.06 | 10.08 | 10.01 | 10.08 | 249,263 | +0.04(+0.40%) |
Jan 18, 2023 | 10.06 | 10.11 | 10.02 | 10.04 | 414,378 | +0.03(+0.30%) |
Jan 17, 2023 | 9.940 | 10.01 | 9.910 | 10.01 | 427,198 | +0.12(+1.21%) |
Jan 13, 2023 | 9.990 | 10.00 | 9.860 | 9.890 | 266,659 | -0.11(-1.10%) |
Jan 12, 2023 | 9.900 | 10.00 | 9.830 | 10.00 | 336,312 | +0.02(+0.20%) |
Jan 11, 2023 | 9.940 | 10.01 | 9.900 | 9.980 | 333,077 | +0.08(+0.81%) |
Jan 10, 2023 | 9.870 | 9.900 | 9.780 | 9.900 | 356,579 | +0.03(+0.30%) |
Jan 09, 2023 | 9.780 | 9.900 | 9.740 | 9.870 | 430,932 | +0.16(+1.65%) |
Jan 06, 2023 | 9.630 | 9.730 | 9.623 | 9.710 | 315,877 | +0.13(+1.36%) |
Jan 05, 2023 | 9.550 | 9.600 | 9.520 | 9.580 | 232,458 | -0.04(-0.42%) |
Jan 04, 2023 | 9.550 | 9.650 | 9.500 | 9.620 | 254,515 | +0.12(+1.26%) |
Jan 03, 2023 | 9.480 | 9.524 | 9.380 | 9.500 | 427,459 | +0.11(+1.17%) |
Dec 30, 2022 | 9.350 | 9.500 | 9.290 | 9.390 | 988,336 | -0.05(-0.53%) |
Dec 29, 2022 | 9.340 | 9.455 | 9.280 | 9.440 | 766,642 | +0.12(+1.29%) |
Dec 28, 2022 | 9.380 | 9.490 | 9.260 | 9.320 | 758,877 | -0.07(-0.75%) |
Dec 27, 2022 | 9.480 | 9.630 | 9.330 | 9.390 | 733,061 | -0.15(-1.57%) |
Dec 23, 2022 | 9.490 | 9.580 | 9.410 | 9.540 | 495,571 | +0.12(+1.27%) |
Dec 22, 2022 | 9.600 | 9.605 | 9.350 | 9.420 | 619,025 | -0.16(-1.67%) |
Dec 21, 2022 | 9.570 | 9.603 | 9.520 | 9.580 | 539,890 | +0.01(+0.10%) |
Dec 20, 2022 | 9.650 | 9.710 | 9.540 | 9.570 | 530,021 | -0.08(-0.83%) |
Dec 19, 2022 | 9.820 | 9.833 | 9.620 | 9.650 | 446,030 | -0.11(-1.13%) |
Dec 16, 2022 | 9.700 | 9.760 | 9.615 | 9.760 | 368,626 | +0.01(+0.10%) |
Dec 15, 2022 | 9.710 | 9.770 | 9.660 | 9.750 | 414,316 | +0.01(+0.10%) |
Dec 14, 2022 | 9.710 | 9.780 | 9.650 | 9.740 | 384,650 | +0.03(+0.31%) |
Dec 13, 2022 | 9.900 | 9.960 | 9.665 | 9.710 | 575,573 | -0.07(-0.72%) |
Dec 12, 2022 | 9.780 | 9.840 | 9.710 | 9.780 | 389,407 | -0.01(-0.10%) |
Dec 09, 2022 | 10.11 | 10.13 | 9.750 | 9.790 | 499,875 | -0.45(-4.39%) |
Dec 08, 2022 | 10.24 | 10.33 | 10.19 | 10.24 | 273,104 | +0.01(+0.10%) |
Dec 07, 2022 | 10.25 | 10.32 | 10.15 | 10.23 | 384,558 | -0.01(-0.10%) |
Dec 06, 2022 | 10.13 | 10.28 | 10.13 | 10.24 | 330,145 | +0.08(+0.79%) |
Dec 05, 2022 | 10.18 | 10.25 | 10.10 | 10.16 | 271,483 | -0.05(-0.49%) |
Dec 02, 2022 | 10.30 | 10.30 | 10.18 | 10.21 | 329,833 | -0.13(-1.26%) |
Dec 01, 2022 | 10.50 | 10.54 | 10.30 | 10.34 | 318,301 | -0.06(-0.58%) |
Nov 30, 2022 | 10.34 | 10.44 | 10.31 | 10.40 | 356,555 | +0.06(+0.58%) |
Nov 29, 2022 | 10.33 | 10.39 | 10.26 | 10.34 | 307,556 | +0.01(+0.10%) |
Nov 28, 2022 | 10.44 | 10.48 | 10.23 | 10.33 | 408,181 | -0.12(-1.15%) |
Nov 25, 2022 | 10.41 | 10.49 | 10.37 | 10.45 | 156,364 | +0.11(+1.06%) |
Nov 23, 2022 | 10.35 | 10.45 | 10.28 | 10.34 | 381,134 | +0.04(+0.39%) |
Nov 22, 2022 | 10.14 | 10.30 | 10.05 | 10.30 | 337,957 | +0.19(+1.88%) |
Nov 21, 2022 | 10.00 | 10.13 | 9.980 | 10.11 | 271,937 | +0.08(+0.80%) |
Nov 18, 2022 | 10.03 | 10.14 | 9.970 | 10.03 | 356,215 | +0.06(+0.60%) |
Nov 17, 2022 | 9.830 | 9.970 | 9.808 | 9.970 | 220,946 | +0.08(+0.81%) |
Nov 16, 2022 | 9.840 | 9.960 | 9.818 | 9.890 | 292,270 | +0.05(+0.51%) |
Nov 15, 2022 | 9.650 | 9.860 | 9.650 | 9.840 | 373,458 | +0.24(+2.50%) |
Nov 14, 2022 | 9.730 | 9.750 | 9.600 | 9.600 | 234,254 | -0.15(-1.54%) |
Nov 11, 2022 | 9.910 | 9.960 | 9.700 | 9.750 | 238,695 | -0.09(-0.91%) |
Nov 10, 2022 | 9.760 | 9.850 | 9.722 | 9.840 | 327,819 | +0.25(+2.61%) |
Nov 09, 2022 | 9.850 | 9.850 | 9.540 | 9.590 | 388,458 | -0.31(-3.13%) |
Nov 08, 2022 | 9.830 | 9.930 | 9.750 | 9.900 | 308,281 | +0.10(+1.02%) |
Nov 07, 2022 | 9.690 | 9.830 | 9.680 | 9.800 | 361,044 | +0.12(+1.24%) |
Nov 04, 2022 | 9.650 | 9.726 | 9.620 | 9.680 | 235,682 | +0.09(+0.94%) |
Nov 03, 2022 | 9.630 | 9.630 | 9.500 | 9.590 | 231,841 | -0.06(-0.62%) |
Nov 02, 2022 | 9.590 | 9.670 | 9.570 | 9.650 | 304,750 | +0.05(+0.52%) |