Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.49 | 10.64 | 10.49 | 10.63 | 19,473 | +0.17(+1.63%) |
Jan 30, 2023 | 10.46 | 10.52 | 10.46 | 10.46 | 13,892 | +0.00(+0.00%) |
Jan 27, 2023 | 10.43 | 10.48 | 10.43 | 10.46 | 18,662 | -0.09(-0.85%) |
Jan 26, 2023 | 10.48 | 10.55 | 10.47 | 10.55 | 8,353 | +0.10(+0.96%) |
Jan 25, 2023 | 10.44 | 10.52 | 10.44 | 10.45 | 45,571 | -0.04(-0.38%) |
Jan 24, 2023 | 10.50 | 10.53 | 10.45 | 10.49 | 7,337 | +0.00(+0.00%) |
Jan 23, 2023 | 10.37 | 10.50 | 10.37 | 10.49 | 12,979 | +0.08(+0.72%) |
Jan 20, 2023 | 10.37 | 10.42 | 10.33 | 10.41 | 14,593 | +0.02(+0.24%) |
Jan 19, 2023 | 10.29 | 10.40 | 10.29 | 10.39 | 25,929 | +0.02(+0.19%) |
Jan 18, 2023 | 10.33 | 10.40 | 10.33 | 10.37 | 12,481 | +0.12(+1.17%) |
Jan 17, 2023 | 10.30 | 10.37 | 10.25 | 10.25 | 16,818 | -0.02(-0.19%) |
Jan 13, 2023 | 10.25 | 10.35 | 10.23 | 10.27 | 16,103 | -0.08(-0.77%) |
Jan 12, 2023 | 10.19 | 10.37 | 10.19 | 10.35 | 26,973 | +0.14(+1.37%) |
Jan 11, 2023 | 10.24 | 10.26 | 10.18 | 10.21 | 24,000 | +0.05(+0.49%) |
Jan 10, 2023 | 10.20 | 10.20 | 10.12 | 10.16 | 23,440 | +0.03(+0.30%) |
Jan 09, 2023 | 10.12 | 10.22 | 10.12 | 10.13 | 18,669 | +0.03(+0.30%) |
Jan 06, 2023 | 10.00 | 10.16 | 10.00 | 10.10 | 22,095 | +0.10(+1.00%) |
Jan 05, 2023 | 10.06 | 10.06 | 9.970 | 10.00 | 25,014 | -0.09(-0.89%) |
Jan 04, 2023 | 10.02 | 10.09 | 10.02 | 10.09 | 6,897 | +0.10(+1.00%) |
Jan 03, 2023 | 10.02 | 10.05 | 9.930 | 9.990 | 12,180 | +0.01(+0.10%) |
Dec 30, 2022 | 9.790 | 10.03 | 9.790 | 9.980 | 57,405 | +0.07(+0.71%) |
Dec 29, 2022 | 9.810 | 9.910 | 9.810 | 9.910 | 125,586 | +0.07(+0.71%) |
Dec 28, 2022 | 9.950 | 9.950 | 9.820 | 9.840 | 53,095 | +0.00(+0.00%) |
Dec 27, 2022 | 9.860 | 9.950 | 9.830 | 9.840 | 70,907 | -0.06(-0.66%) |
Dec 23, 2022 | 9.860 | 9.910 | 9.850 | 9.905 | 52,699 | +0.04(+0.35%) |
Dec 22, 2022 | 9.880 | 9.903 | 9.850 | 9.870 | 38,266 | -0.07(-0.70%) |
Dec 21, 2022 | 9.900 | 9.980 | 9.900 | 9.940 | 28,969 | +0.01(+0.10%) |
Dec 20, 2022 | 10.02 | 10.02 | 9.905 | 9.930 | 32,551 | -0.10(-1.00%) |
Dec 19, 2022 | 9.990 | 10.11 | 9.963 | 10.03 | 28,928 | -0.05(-0.50%) |
Dec 16, 2022 | 10.10 | 10.11 | 9.930 | 10.08 | 71,390 | +0.07(+0.70%) |
Dec 15, 2022 | 10.01 | 10.09 | 10.01 | 10.01 | 14,089 | -0.03(-0.30%) |
Dec 14, 2022 | 10.01 | 10.08 | 10.01 | 10.04 | 48,366 | +0.01(+0.10%) |
Dec 13, 2022 | 10.13 | 10.14 | 10.03 | 10.03 | 40,208 | +0.04(+0.40%) |
Dec 12, 2022 | 9.930 | 10.11 | 9.930 | 9.990 | 37,535 | -0.02(-0.20%) |
Dec 09, 2022 | 10.08 | 10.12 | 10.01 | 10.01 | 43,684 | -0.14(-1.38%) |
Dec 08, 2022 | 10.16 | 10.21 | 10.15 | 10.15 | 21,607 | -0.07(-0.68%) |
Dec 07, 2022 | 10.09 | 10.22 | 10.09 | 10.22 | 30,370 | +0.11(+1.09%) |
Dec 06, 2022 | 10.11 | 10.14 | 10.11 | 10.11 | 14,831 | +0.02(+0.20%) |
Dec 05, 2022 | 10.13 | 10.14 | 10.07 | 10.09 | 17,263 | -0.04(-0.39%) |
Dec 02, 2022 | 10.10 | 10.16 | 10.10 | 10.13 | 46,602 | -0.01(-0.10%) |
Dec 01, 2022 | 10.04 | 10.14 | 10.04 | 10.14 | 84,744 | +0.08(+0.80%) |
Nov 30, 2022 | 9.960 | 10.08 | 9.920 | 10.06 | 83,755 | +0.04(+0.40%) |
Nov 29, 2022 | 10.03 | 10.07 | 9.990 | 10.02 | 57,466 | +0.05(+0.50%) |
Nov 28, 2022 | 10.03 | 10.04 | 9.950 | 9.970 | 14,313 | -0.05(-0.50%) |
Nov 25, 2022 | 9.900 | 10.04 | 9.900 | 10.02 | 21,702 | +0.05(+0.50%) |
Nov 23, 2022 | 9.890 | 10.07 | 9.890 | 9.970 | 42,742 | +0.06(+0.61%) |
Nov 22, 2022 | 9.830 | 9.930 | 9.830 | 9.910 | 25,818 | +0.08(+0.81%) |
Nov 21, 2022 | 9.770 | 9.850 | 9.770 | 9.830 | 22,130 | +0.10(+1.03%) |
Nov 18, 2022 | 9.590 | 9.760 | 9.590 | 9.730 | 113,450 | +0.04(+0.41%) |
Nov 17, 2022 | 9.650 | 9.775 | 9.650 | 9.690 | 37,480 | +0.00(+0.00%) |
Nov 16, 2022 | 9.470 | 9.730 | 9.470 | 9.690 | 57,863 | +0.07(+0.73%) |
Nov 15, 2022 | 9.540 | 9.630 | 9.540 | 9.620 | 18,958 | +0.14(+1.44%) |
Nov 14, 2022 | 9.500 | 9.570 | 9.480 | 9.483 | 11,478 | -0.05(-0.49%) |
Nov 11, 2022 | 9.470 | 9.610 | 9.455 | 9.530 | 27,667 | +0.04(+0.42%) |
Nov 10, 2022 | 9.420 | 9.505 | 9.360 | 9.490 | 33,726 | +0.16(+1.71%) |
Nov 09, 2022 | 9.320 | 9.350 | 9.295 | 9.330 | 29,088 | +0.00(+0.00%) |
Nov 08, 2022 | 9.280 | 9.340 | 9.280 | 9.330 | 6,414 | +0.06(+0.65%) |
Nov 07, 2022 | 9.310 | 9.380 | 9.250 | 9.270 | 56,972 | -0.11(-1.17%) |
Nov 04, 2022 | 9.350 | 9.385 | 9.280 | 9.380 | 30,930 | +0.06(+0.59%) |
Nov 03, 2022 | 9.380 | 9.380 | 9.250 | 9.325 | 11,177 | -0.07(-0.69%) |
Nov 02, 2022 | 9.360 | 9.430 | 9.320 | 9.390 | 32,881 | +0.01(+0.11%) |