Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.16 | 10.25 | 10.09 | 10.16 | 143,205 | +0.07(+0.68%) |
Jan 30, 2023 | 10.10 | 10.19 | 10.10 | 10.10 | 51,494 | +0.00(+0.00%) |
Jan 27, 2023 | 10.09 | 10.14 | 10.03 | 10.10 | 91,947 | +0.03(+0.26%) |
Jan 26, 2023 | 10.01 | 10.10 | 10.01 | 10.07 | 95,237 | +0.09(+0.95%) |
Jan 25, 2023 | 10.03 | 10.07 | 9.974 | 9.974 | 48,688 | -0.04(-0.43%) |
Jan 24, 2023 | 10.01 | 10.12 | 10.01 | 10.02 | 62,227 | -0.01(-0.09%) |
Jan 23, 2023 | 10.01 | 10.06 | 10.00 | 10.03 | 66,535 | +0.03(+0.35%) |
Jan 20, 2023 | 9.923 | 10.01 | 9.923 | 9.992 | 47,535 | +0.05(+0.52%) |
Jan 19, 2023 | 9.974 | 10.01 | 9.923 | 9.940 | 86,939 | -0.04(-0.43%) |
Jan 18, 2023 | 10.03 | 10.09 | 9.983 | 9.983 | 98,044 | +0.03(+0.26%) |
Jan 17, 2023 | 9.949 | 9.983 | 9.923 | 9.957 | 124,127 | +0.02(+0.17%) |
Jan 13, 2023 | 9.897 | 9.966 | 9.854 | 9.940 | 119,528 | -0.02(-0.17%) |
Jan 12, 2023 | 9.931 | 9.983 | 9.845 | 9.957 | 88,330 | +0.12(+1.23%) |
Jan 11, 2023 | 9.776 | 9.879 | 9.750 | 9.836 | 61,567 | +0.09(+0.88%) |
Jan 10, 2023 | 9.741 | 9.776 | 9.716 | 9.750 | 91,610 | +0.03(+0.27%) |
Jan 09, 2023 | 9.776 | 9.776 | 9.690 | 9.724 | 43,377 | +0.00(+0.00%) |
Jan 06, 2023 | 9.655 | 9.733 | 9.595 | 9.724 | 107,611 | +0.07(+0.71%) |
Jan 05, 2023 | 9.672 | 9.681 | 9.587 | 9.655 | 56,136 | -0.04(-0.44%) |
Jan 04, 2023 | 9.552 | 9.698 | 9.509 | 9.698 | 102,789 | +0.16(+1.72%) |
Jan 03, 2023 | 9.483 | 9.569 | 9.424 | 9.534 | 94,059 | +0.09(+1.01%) |
Dec 30, 2022 | 9.362 | 9.474 | 9.353 | 9.439 | 275,990 | +0.10(+1.11%) |
Dec 29, 2022 | 9.345 | 9.422 | 9.301 | 9.336 | 193,154 | +0.01(+0.09%) |
Dec 28, 2022 | 9.431 | 9.448 | 9.319 | 9.327 | 150,806 | -0.09(-1.00%) |
Dec 27, 2022 | 9.498 | 9.516 | 9.413 | 9.421 | 179,757 | -0.11(-1.17%) |
Dec 23, 2022 | 9.516 | 9.575 | 9.506 | 9.533 | 77,484 | +0.03(+0.36%) |
Dec 22, 2022 | 9.421 | 9.524 | 9.404 | 9.498 | 196,459 | +0.12(+1.29%) |
Dec 21, 2022 | 9.412 | 9.412 | 9.335 | 9.378 | 183,839 | +0.04(+0.46%) |
Dec 20, 2022 | 9.327 | 9.411 | 9.310 | 9.335 | 176,366 | -0.02(-0.18%) |
Dec 19, 2022 | 9.454 | 9.454 | 9.344 | 9.352 | 144,066 | -0.09(-0.99%) |
Dec 16, 2022 | 9.395 | 9.488 | 9.395 | 9.446 | 222,651 | +0.00(+0.00%) |
Dec 15, 2022 | 9.454 | 9.480 | 9.403 | 9.446 | 116,587 | -0.05(-0.54%) |
Dec 14, 2022 | 9.480 | 9.548 | 9.463 | 9.497 | 154,338 | +0.03(+0.36%) |
Dec 13, 2022 | 9.548 | 9.616 | 9.463 | 9.463 | 256,514 | -0.02(-0.18%) |
Dec 12, 2022 | 9.505 | 9.548 | 9.437 | 9.480 | 242,684 | +0.05(+0.54%) |
Dec 09, 2022 | 9.412 | 9.463 | 9.412 | 9.429 | 164,381 | -0.02(-0.18%) |
Dec 08, 2022 | 9.539 | 9.573 | 9.437 | 9.446 | 148,752 | -0.09(-0.98%) |
Dec 07, 2022 | 9.497 | 9.641 | 9.488 | 9.539 | 179,734 | -0.01(-0.09%) |
Dec 06, 2022 | 9.641 | 9.691 | 9.531 | 9.548 | 151,726 | -0.13(-1.32%) |
Dec 05, 2022 | 9.667 | 9.752 | 9.633 | 9.675 | 51,792 | -0.04(-0.44%) |
Dec 02, 2022 | 9.692 | 9.777 | 9.692 | 9.718 | 84,239 | -0.08(-0.78%) |
Dec 01, 2022 | 9.845 | 9.947 | 9.773 | 9.794 | 79,961 | -0.07(-0.69%) |
Nov 30, 2022 | 9.701 | 9.871 | 9.675 | 9.862 | 84,369 | +0.16(+1.67%) |
Nov 29, 2022 | 9.786 | 9.820 | 9.684 | 9.701 | 117,652 | -0.11(-1.13%) |
Nov 28, 2022 | 9.803 | 9.820 | 9.743 | 9.811 | 95,621 | +0.03(+0.35%) |
Nov 25, 2022 | 9.692 | 9.811 | 9.672 | 9.777 | 40,981 | +0.07(+0.70%) |
Nov 23, 2022 | 9.769 | 9.854 | 9.701 | 9.709 | 90,901 | -0.03(-0.35%) |
Nov 22, 2022 | 9.641 | 9.913 | 9.607 | 9.743 | 99,761 | +0.11(+1.16%) |
Nov 21, 2022 | 9.547 | 9.674 | 9.547 | 9.632 | 159,380 | +0.06(+0.62%) |
Nov 18, 2022 | 9.615 | 9.657 | 9.539 | 9.573 | 212,245 | -0.02(-0.18%) |
Nov 17, 2022 | 9.564 | 9.598 | 9.539 | 9.590 | 145,116 | -0.01(-0.09%) |
Nov 16, 2022 | 9.598 | 9.670 | 9.573 | 9.598 | 159,172 | -0.01(-0.09%) |
Nov 15, 2022 | 9.640 | 9.649 | 9.581 | 9.607 | 83,588 | +0.04(+0.44%) |
Nov 14, 2022 | 9.666 | 9.716 | 9.543 | 9.564 | 59,145 | -0.10(-1.05%) |
Nov 11, 2022 | 9.742 | 9.792 | 9.649 | 9.666 | 74,321 | -0.03(-0.35%) |
Nov 10, 2022 | 9.615 | 9.725 | 9.615 | 9.699 | 107,990 | +0.17(+1.77%) |
Nov 09, 2022 | 9.691 | 9.691 | 9.488 | 9.531 | 110,992 | -0.15(-1.57%) |
Nov 08, 2022 | 9.699 | 9.733 | 9.666 | 9.682 | 25,287 | -0.03(-0.35%) |
Nov 07, 2022 | 9.682 | 9.758 | 9.675 | 9.716 | 59,907 | +0.01(+0.09%) |
Nov 04, 2022 | 9.598 | 9.758 | 9.590 | 9.708 | 70,087 | +0.17(+1.77%) |
Nov 03, 2022 | 9.421 | 9.590 | 9.412 | 9.539 | 87,086 | +0.10(+1.07%) |
Nov 02, 2022 | 9.463 | 9.471 | 9.387 | 9.438 | 67,894 | -0.03(-0.27%) |