Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.44 | 11.54 | 11.41 | 11.54 | 60,089 | +0.11(+0.97%) |
Jan 30, 2023 | 11.48 | 11.50 | 11.42 | 11.42 | 75,394 | -0.10(-0.87%) |
Jan 27, 2023 | 11.47 | 11.54 | 11.45 | 11.52 | 57,269 | -0.03(-0.27%) |
Jan 26, 2023 | 11.54 | 11.56 | 11.46 | 11.56 | 126,857 | +0.02(+0.17%) |
Jan 25, 2023 | 11.44 | 11.54 | 11.43 | 11.54 | 105,294 | -0.02(-0.16%) |
Jan 24, 2023 | 11.49 | 11.55 | 11.46 | 11.55 | 42,502 | +0.04(+0.36%) |
Jan 23, 2023 | 11.43 | 11.51 | 11.42 | 11.51 | 158,743 | +0.06(+0.53%) |
Jan 20, 2023 | 11.35 | 11.45 | 11.33 | 11.45 | 99,545 | +0.08(+0.73%) |
Jan 19, 2023 | 11.32 | 11.38 | 11.27 | 11.37 | 96,312 | -0.02(-0.16%) |
Jan 18, 2023 | 11.54 | 11.54 | 11.39 | 11.39 | 119,593 | -0.02(-0.22%) |
Jan 17, 2023 | 11.44 | 11.47 | 11.39 | 11.41 | 525,143 | +0.02(+0.22%) |
Jan 13, 2023 | 11.32 | 11.40 | 11.32 | 11.39 | 306,615 | -0.06(-0.57%) |
Jan 12, 2023 | 11.39 | 11.48 | 11.29 | 11.45 | 87,372 | +0.18(+1.56%) |
Jan 11, 2023 | 11.22 | 11.28 | 11.21 | 11.28 | 132,922 | +0.05(+0.47%) |
Jan 10, 2023 | 11.17 | 11.22 | 11.14 | 11.22 | 78,901 | +0.08(+0.70%) |
Jan 09, 2023 | 11.19 | 11.25 | 11.15 | 11.15 | 91,158 | +0.05(+0.45%) |
Jan 06, 2023 | 10.89 | 11.11 | 10.86 | 11.10 | 34,782 | +0.24(+2.23%) |
Jan 05, 2023 | 10.89 | 10.89 | 10.83 | 10.85 | 36,000 | -0.11(-0.97%) |
Jan 04, 2023 | 10.91 | 10.96 | 10.88 | 10.96 | 81,563 | +0.20(+1.90%) |
Jan 03, 2023 | 10.76 | 10.79 | 10.69 | 10.76 | 44,288 | +0.22(+2.11%) |
Dec 30, 2022 | 10.62 | 10.63 | 10.52 | 10.53 | 271,575 | -0.14(-1.30%) |
Dec 29, 2022 | 10.64 | 10.71 | 10.64 | 10.67 | 52,935 | +0.15(+1.45%) |
Dec 28, 2022 | 10.65 | 10.66 | 10.52 | 10.52 | 54,648 | -0.12(-1.08%) |
Dec 27, 2022 | 10.59 | 10.66 | 10.59 | 10.63 | 64,981 | +0.05(+0.43%) |
Dec 23, 2022 | 10.52 | 10.63 | 10.52 | 10.59 | 34,983 | +0.07(+0.66%) |
Dec 22, 2022 | 10.56 | 10.56 | 10.45 | 10.52 | 42,263 | -0.08(-0.78%) |
Dec 21, 2022 | 10.55 | 10.63 | 10.55 | 10.60 | 93,919 | +0.19(+1.86%) |
Dec 20, 2022 | 10.37 | 10.45 | 10.37 | 10.41 | 65,917 | +0.02(+0.18%) |
Dec 19, 2022 | 10.48 | 10.48 | 10.38 | 10.39 | 164,148 | +0.00(+0.00%) |
Dec 16, 2022 | 10.43 | 10.43 | 10.33 | 10.39 | 204,035 | -0.15(-1.40%) |
Dec 15, 2022 | 10.67 | 10.67 | 10.49 | 10.54 | 62,817 | -0.19(-1.79%) |
Dec 14, 2022 | 10.71 | 10.80 | 10.71 | 10.73 | 47,792 | -0.00(-0.02%) |
Dec 13, 2022 | 10.86 | 10.86 | 10.69 | 10.73 | 61,163 | +0.13(+1.22%) |
Dec 12, 2022 | 10.60 | 10.60 | 10.52 | 10.60 | 45,208 | +0.00(+0.00%) |
Dec 09, 2022 | 10.58 | 10.65 | 10.58 | 10.60 | 49,536 | +0.07(+0.63%) |
Dec 08, 2022 | 10.48 | 10.55 | 10.47 | 10.54 | 97,839 | +0.04(+0.43%) |
Dec 07, 2022 | 10.48 | 10.53 | 10.45 | 10.49 | 70,605 | +0.01(+0.13%) |
Dec 06, 2022 | 10.56 | 10.59 | 10.44 | 10.48 | 83,448 | -0.06(-0.57%) |
Dec 05, 2022 | 10.63 | 10.66 | 10.51 | 10.54 | 75,430 | -0.09(-0.87%) |
Dec 02, 2022 | 10.52 | 10.65 | 10.52 | 10.63 | 228,707 | +0.04(+0.35%) |
Dec 01, 2022 | 10.61 | 10.64 | 10.54 | 10.59 | 73,754 | +0.10(+0.97%) |
Nov 30, 2022 | 10.38 | 10.51 | 10.28 | 10.49 | 123,103 | +0.13(+1.25%) |
Nov 29, 2022 | 10.30 | 10.38 | 10.30 | 10.36 | 51,925 | +0.06(+0.63%) |
Nov 28, 2022 | 10.41 | 10.41 | 10.26 | 10.30 | 65,045 | -0.18(-1.68%) |
Nov 25, 2022 | 10.42 | 10.50 | 10.42 | 10.47 | 19,140 | +0.06(+0.58%) |
Nov 23, 2022 | 10.33 | 10.41 | 10.33 | 10.41 | 52,250 | +0.11(+1.03%) |
Nov 22, 2022 | 10.25 | 10.33 | 10.24 | 10.31 | 29,574 | +0.09(+0.89%) |
Nov 21, 2022 | 10.23 | 10.23 | 10.17 | 10.22 | 49,264 | -0.11(-1.06%) |
Nov 18, 2022 | 10.35 | 10.36 | 10.32 | 10.33 | 57,408 | +0.05(+0.45%) |
Nov 17, 2022 | 10.16 | 10.29 | 10.16 | 10.28 | 566,721 | -0.03(-0.27%) |
Nov 16, 2022 | 10.30 | 10.32 | 10.26 | 10.31 | 44,543 | -0.01(-0.09%) |
Nov 15, 2022 | 10.44 | 10.45 | 10.21 | 10.32 | 43,727 | +0.00(+0.00%) |
Nov 14, 2022 | 10.34 | 10.40 | 10.32 | 10.32 | 32,326 | -0.06(-0.62%) |
Nov 11, 2022 | 10.26 | 10.41 | 10.25 | 10.38 | 30,952 | +0.26(+2.55%) |
Nov 10, 2022 | 9.984 | 10.12 | 9.947 | 10.12 | 46,613 | +0.44(+4.58%) |
Nov 09, 2022 | 9.707 | 9.772 | 9.661 | 9.679 | 44,045 | -0.11(-1.13%) |
Nov 08, 2022 | 9.753 | 9.855 | 9.726 | 9.790 | 115,820 | +0.06(+0.66%) |
Nov 07, 2022 | 9.698 | 9.744 | 9.670 | 9.726 | 72,793 | +0.11(+1.15%) |
Nov 04, 2022 | 9.430 | 9.615 | 9.421 | 9.615 | 53,701 | +0.45(+4.94%) |
Nov 03, 2022 | 9.144 | 9.208 | 9.116 | 9.162 | 51,289 | -0.11(-1.20%) |
Nov 02, 2022 | 9.421 | 9.550 | 9.264 | 9.273 | 64,874 | -0.20(-2.14%) |