Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.29 | 10.35 | 10.27 | 10.32 | 114,438 | +0.03(+0.27%) |
Jan 30, 2023 | 10.28 | 10.32 | 10.22 | 10.29 | 82,689 | +0.02(+0.18%) |
Jan 27, 2023 | 10.21 | 10.29 | 10.21 | 10.27 | 129,632 | +0.01(+0.09%) |
Jan 26, 2023 | 10.27 | 10.37 | 10.20 | 10.26 | 160,276 | +0.05(+0.46%) |
Jan 25, 2023 | 10.27 | 10.33 | 10.21 | 10.21 | 183,280 | -0.11(-1.09%) |
Jan 24, 2023 | 10.38 | 10.52 | 10.33 | 10.33 | 57,859 | -0.08(-0.81%) |
Jan 23, 2023 | 10.45 | 10.52 | 10.40 | 10.41 | 90,405 | +0.00(+0.00%) |
Jan 20, 2023 | 10.36 | 10.44 | 10.34 | 10.41 | 147,439 | +0.06(+0.54%) |
Jan 19, 2023 | 10.27 | 10.41 | 10.27 | 10.36 | 200,777 | +0.08(+0.82%) |
Jan 18, 2023 | 10.18 | 10.30 | 10.17 | 10.27 | 216,882 | +0.11(+1.11%) |
Jan 17, 2023 | 10.15 | 10.19 | 10.14 | 10.16 | 127,047 | +0.03(+0.28%) |
Jan 13, 2023 | 10.17 | 10.20 | 10.10 | 10.13 | 94,181 | -0.06(-0.55%) |
Jan 12, 2023 | 10.10 | 10.21 | 10.04 | 10.19 | 117,937 | +0.17(+1.66%) |
Jan 11, 2023 | 10.03 | 10.06 | 9.992 | 10.02 | 89,748 | +0.06(+0.56%) |
Jan 10, 2023 | 10.02 | 10.02 | 9.927 | 9.964 | 89,927 | -0.07(-0.75%) |
Jan 09, 2023 | 9.992 | 10.04 | 9.889 | 10.04 | 97,952 | +0.10(+1.04%) |
Jan 06, 2023 | 9.917 | 9.950 | 9.862 | 9.936 | 121,435 | +0.07(+0.76%) |
Jan 05, 2023 | 9.880 | 9.889 | 9.768 | 9.861 | 76,569 | -0.01(-0.09%) |
Jan 04, 2023 | 9.786 | 9.880 | 9.777 | 9.871 | 89,308 | +0.09(+0.96%) |
Jan 03, 2023 | 9.730 | 9.824 | 9.674 | 9.777 | 111,169 | +0.11(+1.16%) |
Dec 30, 2022 | 9.721 | 9.786 | 9.590 | 9.665 | 454,643 | -0.12(-1.24%) |
Dec 29, 2022 | 9.637 | 9.833 | 9.627 | 9.786 | 270,610 | +0.15(+1.55%) |
Dec 28, 2022 | 9.627 | 9.674 | 9.595 | 9.637 | 350,811 | +0.02(+0.19%) |
Dec 27, 2022 | 9.553 | 9.684 | 9.553 | 9.618 | 430,192 | -0.04(-0.39%) |
Dec 23, 2022 | 9.665 | 9.684 | 9.646 | 9.655 | 173,676 | -0.03(-0.29%) |
Dec 22, 2022 | 9.684 | 9.712 | 9.674 | 9.684 | 200,772 | -0.04(-0.39%) |
Dec 21, 2022 | 9.740 | 9.758 | 9.684 | 9.721 | 411,847 | -0.01(-0.10%) |
Dec 20, 2022 | 9.721 | 9.749 | 9.712 | 9.730 | 566,297 | -0.01(-0.10%) |
Dec 19, 2022 | 9.730 | 9.796 | 9.721 | 9.740 | 365,128 | -0.03(-0.29%) |
Dec 16, 2022 | 9.805 | 9.805 | 9.706 | 9.768 | 321,676 | -0.07(-0.76%) |
Dec 15, 2022 | 9.824 | 9.946 | 9.778 | 9.843 | 361,441 | -0.06(-0.57%) |
Dec 14, 2022 | 9.843 | 9.927 | 9.825 | 9.899 | 235,826 | +0.04(+0.38%) |
Dec 13, 2022 | 9.946 | 9.993 | 9.834 | 9.862 | 205,101 | +0.04(+0.38%) |
Dec 12, 2022 | 9.769 | 9.871 | 9.769 | 9.825 | 296,216 | +0.06(+0.57%) |
Dec 09, 2022 | 9.787 | 9.862 | 9.769 | 9.769 | 152,042 | -0.07(-0.66%) |
Dec 08, 2022 | 9.918 | 9.923 | 9.815 | 9.834 | 187,169 | -0.05(-0.47%) |
Dec 07, 2022 | 9.937 | 10.04 | 9.843 | 9.881 | 265,464 | -0.02(-0.19%) |
Dec 06, 2022 | 9.890 | 9.955 | 9.871 | 9.899 | 136,197 | +0.03(+0.28%) |
Dec 05, 2022 | 9.862 | 9.909 | 9.816 | 9.871 | 234,482 | -0.01(-0.09%) |
Dec 02, 2022 | 9.927 | 9.927 | 9.881 | 9.881 | 175,710 | -0.07(-0.75%) |
Dec 01, 2022 | 10.10 | 10.13 | 9.927 | 9.955 | 209,495 | -0.09(-0.93%) |
Nov 30, 2022 | 9.890 | 10.05 | 9.890 | 10.05 | 170,350 | +0.18(+1.79%) |
Nov 29, 2022 | 9.871 | 9.918 | 9.787 | 9.871 | 349,209 | +0.02(+0.19%) |
Nov 28, 2022 | 9.806 | 9.890 | 9.806 | 9.853 | 206,015 | +0.05(+0.48%) |
Nov 25, 2022 | 9.853 | 9.853 | 9.797 | 9.806 | 57,707 | -0.06(-0.57%) |
Nov 23, 2022 | 9.853 | 9.890 | 9.815 | 9.862 | 122,513 | +0.00(+0.00%) |
Nov 22, 2022 | 9.741 | 9.862 | 9.694 | 9.862 | 286,324 | +0.16(+1.63%) |
Nov 21, 2022 | 9.620 | 9.750 | 9.620 | 9.704 | 374,574 | +0.08(+0.87%) |
Nov 18, 2022 | 9.601 | 9.638 | 9.554 | 9.620 | 222,649 | +0.04(+0.39%) |
Nov 17, 2022 | 9.359 | 9.592 | 9.359 | 9.582 | 336,062 | +0.21(+2.19%) |
Nov 16, 2022 | 9.312 | 9.452 | 9.312 | 9.377 | 259,851 | +0.12(+1.31%) |
Nov 15, 2022 | 9.200 | 9.303 | 9.191 | 9.256 | 273,619 | +0.14(+1.59%) |
Nov 14, 2022 | 9.172 | 9.172 | 9.098 | 9.112 | 132,918 | -0.10(-1.04%) |
Nov 11, 2022 | 9.180 | 9.307 | 9.143 | 9.208 | 235,958 | +0.04(+0.40%) |
Nov 10, 2022 | 9.004 | 9.198 | 8.957 | 9.171 | 179,339 | +0.29(+3.24%) |
Nov 09, 2022 | 8.892 | 8.929 | 8.864 | 8.883 | 179,561 | -0.04(-0.42%) |
Nov 08, 2022 | 8.911 | 8.985 | 8.892 | 8.920 | 109,373 | +0.01(+0.10%) |
Nov 07, 2022 | 8.864 | 8.976 | 8.864 | 8.911 | 203,274 | +0.00(+0.00%) |
Nov 04, 2022 | 8.836 | 9.013 | 8.821 | 8.911 | 182,356 | +0.10(+1.16%) |
Nov 03, 2022 | 8.836 | 8.846 | 8.762 | 8.809 | 140,261 | -0.04(-0.42%) |
Nov 02, 2022 | 8.818 | 8.899 | 8.809 | 8.846 | 196,299 | +0.00(+0.00%) |