Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.59 | 10.83 | 10.59 | 10.80 | 57,520 | -0.11(-1.01%) |
Jan 30, 2023 | 11.01 | 11.13 | 10.89 | 10.91 | 5,550 | -0.42(-3.71%) |
Jan 27, 2023 | 11.28 | 11.33 | 11.28 | 11.33 | 1,335 | +0.29(+2.63%) |
Jan 26, 2023 | 10.75 | 11.04 | 10.75 | 11.04 | 5,905 | +0.12(+1.10%) |
Jan 25, 2023 | 10.80 | 10.92 | 10.80 | 10.92 | 4,955 | +0.01(+0.09%) |
Jan 24, 2023 | 11.19 | 11.19 | 10.91 | 10.91 | 700 | -0.34(-3.02%) |
Jan 23, 2023 | 11.12 | 11.35 | 11.12 | 11.25 | 9,975 | +0.25(+2.27%) |
Jan 20, 2023 | 10.50 | 11.00 | 10.50 | 11.00 | 710 | +0.50(+4.76%) |
Jan 19, 2023 | 10.18 | 10.50 | 10.18 | 10.50 | 1,059 | -0.10(-0.94%) |
Jan 18, 2023 | 11.00 | 11.00 | 10.60 | 10.60 | 505 | +0.19(+1.81%) |
Jan 17, 2023 | 10.46 | 10.51 | 10.33 | 10.41 | 2,331 | +0.32(+3.14%) |
Jan 13, 2023 | 10.00 | 10.10 | 10.00 | 10.10 | 1,545 | +0.23(+2.34%) |
Jan 12, 2023 | 9.872 | 10.05 | 9.800 | 9.865 | 7,212 | -0.03(-0.26%) |
Jan 11, 2023 | 9.950 | 10.01 | 9.710 | 9.890 | 8,251 | -0.32(-3.13%) |
Jan 10, 2023 | 9.985 | 10.21 | 9.985 | 10.21 | 5,176 | +0.21(+2.10%) |
Jan 09, 2023 | 10.35 | 10.35 | 10.00 | 10.00 | 2,943 | -0.38(-3.66%) |
Jan 06, 2023 | 10.38 | 10.38 | 9.950 | 10.38 | 610 | +0.51(+5.17%) |
Jan 05, 2023 | 9.800 | 9.900 | 9.700 | 9.870 | 7,788 | +0.07(+0.71%) |
Jan 04, 2023 | 9.980 | 10.50 | 9.800 | 9.800 | 4,227 | -1.20(-10.91%) |
Jan 03, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 405 | -0.25(-2.22%) |
Dec 30, 2022 | 11.25 | 11.25 | 11.24 | 11.25 | 1,861 | -0.47(-4.05%) |
Dec 28, 2022 | 11.72 | 0 | +0.06(+0.56%) | |||
Dec 23, 2022 | 11.66 | 50 | +0.16(+1.39%) | |||
Dec 22, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 2,310 | +0.00(+0.00%) |
Dec 21, 2022 | 11.49 | 11.50 | 11.49 | 11.50 | 545 | +0.25(+2.22%) |
Dec 19, 2022 | 11.25 | 10 | +0.33(+3.02%) | |||
Dec 16, 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 1,410 | +0.20(+1.87%) |
Dec 13, 2022 | 10.72 | 10 | -0.03(-0.28%) | |||
Dec 12, 2022 | 10.66 | 10.77 | 10.66 | 10.75 | 8,360 | +0.11(+1.03%) |
Dec 09, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 247 | -0.16(-1.48%) |
Dec 07, 2022 | 10.80 | 271 | +0.02(+0.14%) | |||
Dec 06, 2022 | 10.80 | 10.80 | 10.67 | 10.79 | 24,314 | -0.62(-5.39%) |
Dec 01, 2022 | 11.40 | 10 | -0.14(-1.20%) | |||
Nov 30, 2022 | 11.47 | 11.54 | 11.47 | 11.54 | 5,946 | +0.49(+4.42%) |
Nov 29, 2022 | 11.00 | 11.05 | 10.92 | 11.05 | 6,026 | +0.15(+1.38%) |
Nov 28, 2022 | 10.73 | 10.95 | 10.71 | 10.90 | 22,342 | -0.40(-3.54%) |
Nov 25, 2022 | 11.16 | 11.30 | 11.06 | 11.30 | 30,725 | +0.41(+3.76%) |
Nov 23, 2022 | 10.89 | 11.13 | 10.80 | 10.89 | 33,430 | -0.12(-1.09%) |
Nov 22, 2022 | 11.01 | 11.10 | 11.01 | 11.01 | 2,205 | +0.34(+3.19%) |
Nov 21, 2022 | 10.18 | 10.79 | 10.18 | 10.67 | 76,200 | -0.12(-1.11%) |
Nov 18, 2022 | 10.60 | 10.79 | 10.55 | 10.79 | 3,600 | +0.13(+1.22%) |
Nov 17, 2022 | 10.70 | 10.70 | 10.66 | 10.66 | 3,235 | -0.25(-2.29%) |
Nov 16, 2022 | 11.12 | 11.12 | 10.91 | 10.91 | 1,500 | -0.16(-1.45%) |
Nov 15, 2022 | 11.28 | 11.28 | 11.07 | 11.07 | 6,167 | -0.13(-1.16%) |
Nov 10, 2022 | 11.20 | 4,158 | +0.32(+2.94%) | |||
Nov 09, 2022 | 10.87 | 10.88 | 10.64 | 10.88 | 8,789 | -0.77(-6.57%) |
Nov 08, 2022 | 11.80 | 11.88 | 11.50 | 11.64 | 3,437 | -0.35(-2.88%) |
Nov 07, 2022 | 11.98 | 11.99 | 11.72 | 11.99 | 2,527 | +0.45(+3.91%) |
Nov 04, 2022 | 11.15 | 11.59 | 11.15 | 11.54 | 17,732 | +0.66(+6.11%) |
Nov 03, 2022 | 10.82 | 10.88 | 10.78 | 10.88 | 2,619 | -0.09(-0.78%) |
Nov 02, 2022 | 10.65 | 10.96 | 10.56 | 10.96 | 2,967 | +0.38(+3.54%) |