Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.39 | 10.39 | 10.34 | 10.35 | 5,768 | -0.10(-0.96%) |
Jan 30, 2023 | 10.49 | 10.50 | 10.45 | 10.45 | 30,579 | +0.08(+0.77%) |
Jan 27, 2023 | 10.38 | 10.39 | 10.34 | 10.37 | 5,098 | +0.10(+0.97%) |
Jan 26, 2023 | 10.21 | 10.28 | 10.21 | 10.27 | 4,428 | +0.09(+0.92%) |
Jan 25, 2023 | 10.18 | 10.20 | 10.10 | 10.18 | 7,423 | -0.12(-1.20%) |
Jan 24, 2023 | 10.26 | 10.32 | 10.25 | 10.30 | 11,401 | +0.18(+1.78%) |
Jan 23, 2023 | 10.07 | 10.14 | 10.07 | 10.12 | 7,007 | -0.12(-1.17%) |
Jan 20, 2023 | 10.07 | 10.24 | 10.07 | 10.24 | 13,067 | +0.07(+0.69%) |
Jan 19, 2023 | 10.16 | 10.18 | 10.12 | 10.17 | 5,056 | +0.08(+0.79%) |
Jan 18, 2023 | 10.13 | 10.14 | 10.07 | 10.09 | 7,665 | -0.04(-0.39%) |
Jan 17, 2023 | 10.17 | 10.17 | 10.13 | 10.13 | 4,943 | -0.06(-0.64%) |
Jan 13, 2023 | 10.13 | 10.21 | 10.13 | 10.20 | 7,184 | -0.17(-1.69%) |
Jan 12, 2023 | 10.25 | 10.38 | 10.24 | 10.37 | 10,291 | -0.02(-0.19%) |
Jan 11, 2023 | 10.40 | 10.40 | 10.34 | 10.39 | 7,674 | +0.11(+1.07%) |
Jan 10, 2023 | 10.21 | 10.28 | 10.21 | 10.28 | 6,026 | -0.09(-0.87%) |
Jan 09, 2023 | 10.42 | 10.48 | 10.37 | 10.37 | 5,353 | -0.04(-0.38%) |
Jan 06, 2023 | 10.31 | 10.41 | 10.28 | 10.41 | 7,989 | +0.08(+0.77%) |
Jan 05, 2023 | 10.28 | 10.37 | 10.28 | 10.33 | 11,139 | -0.07(-0.65%) |
Jan 04, 2023 | 10.40 | 10.56 | 10.35 | 10.40 | 12,227 | +0.34(+3.35%) |
Jan 03, 2023 | 10.06 | 10.20 | 10.02 | 10.06 | 20,993 | +0.21(+2.13%) |
Dec 30, 2022 | 9.810 | 9.850 | 9.810 | 9.850 | 21,399 | +0.05(+0.51%) |
Dec 29, 2022 | 9.780 | 9.820 | 9.780 | 9.800 | 10,135 | +0.11(+1.14%) |
Dec 28, 2022 | 9.795 | 9.795 | 9.680 | 9.690 | 9,416 | -0.12(-1.22%) |
Dec 27, 2022 | 9.790 | 9.820 | 9.780 | 9.810 | 12,626 | +0.06(+0.62%) |
Dec 23, 2022 | 9.720 | 9.790 | 9.720 | 9.750 | 21,268 | +0.09(+0.93%) |
Dec 22, 2022 | 9.690 | 9.690 | 9.600 | 9.660 | 14,049 | +0.10(+0.99%) |
Dec 21, 2022 | 9.510 | 9.600 | 9.470 | 9.565 | 23,750 | +0.24(+2.56%) |
Dec 20, 2022 | 9.340 | 9.390 | 9.310 | 9.326 | 10,077 | +0.10(+1.04%) |
Dec 19, 2022 | 9.240 | 9.290 | 9.210 | 9.230 | 16,392 | -0.00(-0.05%) |
Dec 16, 2022 | 9.300 | 9.310 | 9.225 | 9.235 | 16,906 | -0.15(-1.60%) |
Dec 15, 2022 | 9.455 | 9.455 | 9.350 | 9.385 | 35,192 | +0.14(+1.57%) |
Dec 14, 2022 | 9.180 | 9.250 | 9.130 | 9.240 | 13,158 | +0.16(+1.76%) |
Dec 13, 2022 | 9.120 | 9.140 | 9.000 | 9.080 | 39,176 | +0.00(+0.00%) |
Dec 12, 2022 | 9.060 | 9.110 | 9.025 | 9.080 | 30,671 | +0.01(+0.11%) |
Dec 09, 2022 | 9.085 | 9.120 | 9.070 | 9.070 | 9,180 | +0.03(+0.33%) |
Dec 08, 2022 | 9.020 | 9.040 | 8.990 | 9.040 | 5,008 | +0.04(+0.44%) |
Dec 07, 2022 | 9.040 | 9.070 | 9.000 | 9.000 | 2,620 | +0.01(+0.11%) |
Dec 06, 2022 | 9.020 | 9.030 | 8.960 | 8.990 | 9,825 | +0.00(+0.00%) |
Dec 05, 2022 | 9.120 | 9.140 | 8.980 | 8.990 | 24,401 | -0.07(-0.77%) |
Dec 02, 2022 | 8.970 | 9.070 | 8.960 | 9.060 | 7,989 | +0.01(+0.11%) |
Dec 01, 2022 | 9.060 | 9.090 | 9.030 | 9.050 | 13,046 | +0.07(+0.78%) |
Nov 30, 2022 | 8.810 | 9.010 | 8.810 | 8.980 | 54,058 | +0.20(+2.22%) |
Nov 29, 2022 | 8.810 | 8.810 | 8.760 | 8.785 | 20,987 | +0.06(+0.75%) |
Nov 28, 2022 | 8.800 | 8.810 | 8.710 | 8.720 | 17,966 | -0.15(-1.75%) |
Nov 25, 2022 | 8.780 | 8.910 | 8.780 | 8.875 | 3,421 | +0.10(+1.08%) |
Nov 23, 2022 | 8.740 | 8.790 | 8.740 | 8.780 | 9,519 | +0.05(+0.63%) |
Nov 22, 2022 | 8.630 | 8.728 | 8.630 | 8.725 | 10,554 | +0.30(+3.50%) |
Nov 21, 2022 | 8.420 | 8.450 | 8.390 | 8.430 | 15,089 | -0.04(-0.41%) |
Nov 18, 2022 | 8.485 | 8.485 | 8.440 | 8.465 | 9,787 | +0.12(+1.50%) |
Nov 17, 2022 | 8.290 | 8.360 | 8.290 | 8.340 | 10,109 | -0.09(-1.07%) |
Nov 16, 2022 | 8.360 | 8.430 | 8.350 | 8.430 | 6,498 | +0.20(+2.43%) |
Nov 15, 2022 | 8.330 | 8.340 | 8.110 | 8.230 | 31,514 | +0.03(+0.37%) |
Nov 14, 2022 | 8.245 | 8.245 | 8.195 | 8.200 | 16,610 | -0.13(-1.56%) |
Nov 11, 2022 | 8.290 | 8.340 | 8.240 | 8.330 | 103,174 | +0.08(+0.97%) |
Nov 10, 2022 | 8.090 | 8.250 | 8.070 | 8.250 | 371,654 | +0.11(+1.35%) |
Nov 09, 2022 | 8.330 | 8.330 | 7.980 | 8.140 | 222,215 | -0.28(-3.35%) |
Nov 08, 2022 | 8.515 | 8.650 | 8.365 | 8.422 | 11,164 | +0.10(+1.23%) |
Nov 07, 2022 | 8.200 | 8.360 | 8.200 | 8.320 | 9,433 | +0.15(+1.84%) |
Nov 04, 2022 | 8.170 | 8.180 | 8.080 | 8.170 | 14,012 | +0.17(+2.12%) |
Nov 03, 2022 | 8.040 | 8.100 | 7.920 | 8.000 | 9,658 | -0.12(-1.42%) |
Nov 02, 2022 | 8.070 | 8.250 | 8.070 | 8.115 | 21,917 | +0.07(+0.87%) |