Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.91 | 12.19 | 11.29 | 11.83 | 107,975 | +0.15(+1.28%) |
Jan 30, 2023 | 11.68 | 12.35 | 11.65 | 11.68 | 20,964 | -0.06(-0.51%) |
Jan 27, 2023 | 11.84 | 12.19 | 11.66 | 11.74 | 17,890 | -0.05(-0.42%) |
Jan 26, 2023 | 11.97 | 12.08 | 11.61 | 11.79 | 23,507 | -0.06(-0.51%) |
Jan 25, 2023 | 12.43 | 12.43 | 11.71 | 11.85 | 27,095 | -0.49(-3.97%) |
Jan 24, 2023 | 12.49 | 12.51 | 12.33 | 12.34 | 12,284 | -0.03(-0.24%) |
Jan 23, 2023 | 12.04 | 12.72 | 12.00 | 12.37 | 16,464 | +0.32(+2.66%) |
Jan 20, 2023 | 11.67 | 12.05 | 11.60 | 12.05 | 15,273 | +0.58(+5.06%) |
Jan 19, 2023 | 11.61 | 11.74 | 11.37 | 11.47 | 22,755 | -0.43(-3.61%) |
Jan 18, 2023 | 11.50 | 11.92 | 11.50 | 11.90 | 19,682 | +0.55(+4.85%) |
Jan 17, 2023 | 11.59 | 11.93 | 11.34 | 11.35 | 13,961 | -0.29(-2.49%) |
Jan 13, 2023 | 11.04 | 11.71 | 11.04 | 11.64 | 18,564 | +0.34(+3.01%) |
Jan 12, 2023 | 10.50 | 11.32 | 10.50 | 11.30 | 37,523 | +0.83(+7.93%) |
Jan 11, 2023 | 10.52 | 10.60 | 10.34 | 10.47 | 15,737 | -0.02(-0.19%) |
Jan 10, 2023 | 10.50 | 10.50 | 10.28 | 10.49 | 52,128 | +0.20(+1.94%) |
Jan 09, 2023 | 10.38 | 10.50 | 10.15 | 10.29 | 35,733 | +0.01(+0.10%) |
Jan 06, 2023 | 10.55 | 10.55 | 10.12 | 10.28 | 21,313 | +0.16(+1.58%) |
Jan 05, 2023 | 10.00 | 10.29 | 10.00 | 10.12 | 20,169 | +0.09(+0.90%) |
Jan 04, 2023 | 9.820 | 10.08 | 9.820 | 10.03 | 55,363 | +0.24(+2.45%) |
Jan 03, 2023 | 9.700 | 9.870 | 9.622 | 9.790 | 17,873 | +0.11(+1.14%) |
Dec 30, 2022 | 9.530 | 9.910 | 9.351 | 9.680 | 10,331 | +0.13(+1.36%) |
Dec 29, 2022 | 9.170 | 9.646 | 9.170 | 9.550 | 19,106 | +0.40(+4.37%) |
Dec 28, 2022 | 9.330 | 9.588 | 9.150 | 9.150 | 30,751 | -0.11(-1.19%) |
Dec 27, 2022 | 9.550 | 9.774 | 9.250 | 9.260 | 59,051 | -0.23(-2.42%) |
Dec 23, 2022 | 9.490 | 9.606 | 9.347 | 9.490 | 18,933 | +0.01(+0.11%) |
Dec 22, 2022 | 9.740 | 9.800 | 9.350 | 9.480 | 20,989 | -0.22(-2.27%) |
Dec 21, 2022 | 9.730 | 9.800 | 9.410 | 9.700 | 26,918 | +0.02(+0.21%) |
Dec 20, 2022 | 9.570 | 9.680 | 9.340 | 9.680 | 39,467 | +0.05(+0.52%) |
Dec 19, 2022 | 9.640 | 9.760 | 9.500 | 9.630 | 35,121 | -0.05(-0.52%) |
Dec 16, 2022 | 9.711 | 9.711 | 9.500 | 9.680 | 12,868 | -0.12(-1.22%) |
Dec 15, 2022 | 9.610 | 9.920 | 9.570 | 9.800 | 30,451 | +0.15(+1.55%) |
Dec 14, 2022 | 9.520 | 9.703 | 9.220 | 9.650 | 58,551 | +0.33(+3.54%) |
Dec 13, 2022 | 9.330 | 9.470 | 9.250 | 9.320 | 27,972 | +0.07(+0.76%) |
Dec 12, 2022 | 9.100 | 9.475 | 9.000 | 9.250 | 51,936 | +0.20(+2.21%) |
Dec 09, 2022 | 9.150 | 9.242 | 9.050 | 9.050 | 30,602 | -0.10(-1.09%) |
Dec 08, 2022 | 9.250 | 9.540 | 9.050 | 9.150 | 54,184 | +0.00(+0.00%) |
Dec 07, 2022 | 9.300 | 9.360 | 9.040 | 9.150 | 60,895 | -0.05(-0.54%) |
Dec 06, 2022 | 9.240 | 9.330 | 9.200 | 9.200 | 62,214 | -0.07(-0.76%) |
Dec 05, 2022 | 9.340 | 9.530 | 9.260 | 9.270 | 65,553 | -0.05(-0.54%) |
Dec 02, 2022 | 9.500 | 9.565 | 9.310 | 9.320 | 33,920 | -0.08(-0.85%) |
Dec 01, 2022 | 9.500 | 9.520 | 9.370 | 9.400 | 19,283 | -0.02(-0.21%) |
Nov 30, 2022 | 9.570 | 9.630 | 9.420 | 9.420 | 31,202 | -0.15(-1.57%) |
Nov 29, 2022 | 10.17 | 10.17 | 9.410 | 9.570 | 16,867 | -0.31(-3.14%) |
Nov 28, 2022 | 10.20 | 10.43 | 9.795 | 9.880 | 13,845 | -0.32(-3.14%) |
Nov 25, 2022 | 10.12 | 10.33 | 10.12 | 10.20 | 2,794 | -0.10(-0.97%) |
Nov 23, 2022 | 10.61 | 10.61 | 10.21 | 10.30 | 24,680 | -0.33(-3.10%) |
Nov 22, 2022 | 10.28 | 10.84 | 10.25 | 10.63 | 216,420 | +0.32(+3.10%) |
Nov 21, 2022 | 10.89 | 11.01 | 10.03 | 10.31 | 45,997 | -0.69(-6.27%) |
Nov 18, 2022 | 11.00 | 11.41 | 10.79 | 11.00 | 16,714 | +0.07(+0.64%) |
Nov 17, 2022 | 11.78 | 11.78 | 10.65 | 10.93 | 25,459 | -1.07(-8.92%) |
Nov 16, 2022 | 12.23 | 12.46 | 11.82 | 12.00 | 23,111 | -0.40(-3.23%) |
Nov 15, 2022 | 13.00 | 13.00 | 12.11 | 12.40 | 9,552 | -0.60(-4.62%) |
Nov 14, 2022 | 12.58 | 13.00 | 12.16 | 13.00 | 14,528 | +0.32(+2.52%) |
Nov 11, 2022 | 12.26 | 12.73 | 11.57 | 12.68 | 12,177 | +0.35(+2.84%) |
Nov 10, 2022 | 11.60 | 12.33 | 11.60 | 12.33 | 29,043 | +0.74(+6.38%) |
Nov 09, 2022 | 10.98 | 11.59 | 10.96 | 11.59 | 15,976 | +0.21(+1.85%) |
Nov 08, 2022 | 11.12 | 11.47 | 10.83 | 11.38 | 9,514 | +0.15(+1.34%) |
Nov 07, 2022 | 10.36 | 11.30 | 10.36 | 11.23 | 22,626 | +0.89(+8.61%) |
Nov 04, 2022 | 10.33 | 10.37 | 10.15 | 10.34 | 9,870 | +0.08(+0.78%) |
Nov 03, 2022 | 10.00 | 10.42 | 10.00 | 10.26 | 13,052 | +0.23(+2.29%) |
Nov 02, 2022 | 10.05 | 10.35 | 10.00 | 10.03 | 11,499 | -0.03(-0.30%) |