Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.50 | 10.54 | 10.45 | 10.54 | 140,317 | +0.08(+0.76%) |
Jan 30, 2023 | 10.49 | 10.49 | 10.40 | 10.46 | 185,861 | -0.02(-0.19%) |
Jan 27, 2023 | 10.43 | 10.49 | 10.39 | 10.48 | 132,075 | +0.05(+0.48%) |
Jan 26, 2023 | 10.51 | 10.51 | 10.40 | 10.43 | 143,595 | -0.02(-0.19%) |
Jan 25, 2023 | 10.48 | 10.53 | 10.43 | 10.45 | 232,363 | -0.07(-0.67%) |
Jan 24, 2023 | 10.65 | 10.65 | 10.49 | 10.52 | 160,600 | -0.08(-0.75%) |
Jan 23, 2023 | 10.58 | 10.67 | 10.58 | 10.60 | 110,280 | -0.01(-0.09%) |
Jan 20, 2023 | 10.52 | 10.64 | 10.52 | 10.61 | 173,040 | +0.09(+0.86%) |
Jan 19, 2023 | 10.51 | 10.58 | 10.50 | 10.52 | 205,461 | -0.02(-0.19%) |
Jan 18, 2023 | 10.49 | 10.57 | 10.47 | 10.54 | 151,132 | +0.08(+0.76%) |
Jan 17, 2023 | 10.52 | 10.54 | 10.43 | 10.46 | 187,636 | -0.10(-0.95%) |
Jan 13, 2023 | 10.56 | 10.61 | 10.52 | 10.56 | 115,715 | +0.03(+0.28%) |
Jan 12, 2023 | 10.48 | 10.57 | 10.42 | 10.53 | 76,427 | +0.12(+1.15%) |
Jan 11, 2023 | 10.40 | 10.43 | 10.34 | 10.41 | 90,270 | +0.04(+0.39%) |
Jan 10, 2023 | 10.45 | 10.45 | 10.33 | 10.37 | 108,264 | -0.09(-0.86%) |
Jan 09, 2023 | 10.45 | 10.50 | 10.43 | 10.46 | 94,618 | +0.07(+0.67%) |
Jan 06, 2023 | 10.28 | 10.39 | 10.22 | 10.39 | 175,403 | +0.21(+2.06%) |
Jan 05, 2023 | 10.28 | 10.28 | 10.11 | 10.18 | 198,884 | -0.12(-1.17%) |
Jan 04, 2023 | 10.30 | 10.37 | 10.24 | 10.30 | 121,411 | +0.07(+0.68%) |
Jan 03, 2023 | 10.44 | 10.44 | 10.23 | 10.23 | 179,045 | -0.16(-1.54%) |
Dec 30, 2022 | 10.18 | 10.39 | 10.10 | 10.39 | 618,518 | +0.23(+2.26%) |
Dec 29, 2022 | 10.09 | 10.19 | 10.04 | 10.16 | 605,389 | +0.11(+1.09%) |
Dec 28, 2022 | 10.03 | 10.06 | 9.950 | 10.05 | 533,447 | +0.07(+0.70%) |
Dec 27, 2022 | 10.01 | 10.06 | 9.950 | 9.980 | 455,941 | -0.03(-0.30%) |
Dec 23, 2022 | 10.08 | 10.08 | 10.01 | 10.01 | 255,526 | -0.04(-0.40%) |
Dec 22, 2022 | 10.03 | 10.08 | 10.03 | 10.05 | 383,647 | -0.04(-0.40%) |
Dec 21, 2022 | 10.12 | 10.12 | 10.06 | 10.09 | 187,550 | +0.02(+0.20%) |
Dec 20, 2022 | 10.08 | 10.11 | 10.03 | 10.07 | 181,939 | -0.03(-0.30%) |
Dec 19, 2022 | 10.14 | 10.14 | 10.07 | 10.10 | 218,236 | +0.00(+0.00%) |
Dec 16, 2022 | 10.17 | 10.17 | 10.06 | 10.10 | 171,201 | -0.06(-0.59%) |
Dec 15, 2022 | 10.20 | 10.24 | 10.13 | 10.16 | 292,620 | -0.03(-0.29%) |
Dec 14, 2022 | 10.24 | 10.26 | 10.17 | 10.19 | 174,256 | -0.05(-0.49%) |
Dec 13, 2022 | 10.33 | 10.35 | 10.22 | 10.24 | 245,603 | +0.03(+0.29%) |
Dec 12, 2022 | 10.17 | 10.23 | 10.15 | 10.21 | 243,844 | +0.06(+0.59%) |
Dec 09, 2022 | 10.21 | 10.23 | 10.14 | 10.15 | 202,547 | -0.10(-0.98%) |
Dec 08, 2022 | 10.29 | 10.30 | 10.23 | 10.25 | 175,820 | -0.03(-0.29%) |
Dec 07, 2022 | 10.28 | 10.36 | 10.23 | 10.28 | 235,031 | +0.03(+0.29%) |
Dec 06, 2022 | 10.23 | 10.28 | 10.20 | 10.25 | 307,979 | +0.05(+0.49%) |
Dec 05, 2022 | 10.22 | 10.23 | 10.15 | 10.20 | 496,059 | -0.05(-0.49%) |
Dec 02, 2022 | 10.25 | 10.28 | 10.22 | 10.25 | 369,549 | -0.08(-0.77%) |
Dec 01, 2022 | 10.37 | 10.38 | 10.25 | 10.33 | 293,405 | +0.01(+0.10%) |
Nov 30, 2022 | 10.24 | 10.32 | 10.22 | 10.32 | 368,247 | +0.13(+1.28%) |
Nov 29, 2022 | 10.18 | 10.23 | 10.16 | 10.19 | 290,445 | +0.01(+0.10%) |
Nov 28, 2022 | 10.13 | 10.21 | 10.13 | 10.18 | 247,620 | +0.03(+0.30%) |
Nov 25, 2022 | 10.17 | 10.17 | 10.13 | 10.15 | 67,145 | +0.01(+0.10%) |
Nov 23, 2022 | 10.21 | 10.21 | 10.11 | 10.14 | 155,451 | -0.04(-0.39%) |
Nov 22, 2022 | 10.11 | 10.18 | 10.06 | 10.18 | 242,159 | +0.08(+0.79%) |
Nov 21, 2022 | 10.02 | 10.14 | 10.00 | 10.10 | 311,817 | +0.10(+1.00%) |
Nov 18, 2022 | 10.00 | 10.07 | 9.950 | 10.00 | 428,916 | +0.03(+0.30%) |
Nov 17, 2022 | 9.930 | 10.06 | 9.900 | 9.970 | 248,158 | +0.05(+0.50%) |
Nov 16, 2022 | 9.860 | 10.00 | 9.853 | 9.920 | 225,801 | +0.06(+0.61%) |
Nov 15, 2022 | 9.790 | 9.925 | 9.750 | 9.860 | 238,343 | +0.12(+1.23%) |
Nov 14, 2022 | 9.760 | 9.800 | 9.700 | 9.740 | 200,693 | -0.05(-0.51%) |
Nov 11, 2022 | 9.800 | 9.830 | 9.710 | 9.790 | 201,970 | +0.00(+0.00%) |
Nov 10, 2022 | 9.550 | 9.790 | 9.500 | 9.790 | 123,185 | +0.32(+3.38%) |
Nov 09, 2022 | 9.380 | 9.491 | 9.380 | 9.470 | 277,522 | +0.01(+0.11%) |
Nov 08, 2022 | 9.560 | 9.610 | 9.450 | 9.460 | 206,759 | -0.02(-0.21%) |
Nov 07, 2022 | 9.500 | 9.550 | 9.460 | 9.480 | 230,015 | -0.02(-0.21%) |
Nov 04, 2022 | 9.470 | 9.625 | 9.460 | 9.500 | 235,244 | +0.10(+1.06%) |
Nov 03, 2022 | 9.460 | 9.490 | 9.380 | 9.400 | 321,723 | -0.06(-0.63%) |
Nov 02, 2022 | 9.470 | 9.490 | 9.410 | 9.460 | 231,690 | -0.01(-0.11%) |