Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.17 | 10.70 | 10.17 | 10.70 | 122,935 | +0.56(+5.49%) |
Jan 30, 2023 | 10.19 | 10.43 | 10.11 | 10.14 | 75,367 | -0.05(-0.48%) |
Jan 27, 2023 | 9.965 | 10.26 | 9.935 | 10.19 | 104,211 | +0.19(+1.86%) |
Jan 26, 2023 | 10.22 | 10.29 | 9.867 | 10.00 | 61,023 | -0.14(-1.35%) |
Jan 25, 2023 | 10.05 | 10.30 | 10.02 | 10.14 | 111,861 | -0.04(-0.38%) |
Jan 24, 2023 | 10.23 | 10.24 | 10.04 | 10.18 | 31,632 | +0.07(+0.68%) |
Jan 23, 2023 | 10.13 | 10.25 | 10.04 | 10.11 | 42,957 | -0.03(-0.29%) |
Jan 20, 2023 | 9.828 | 10.37 | 9.828 | 10.14 | 84,411 | +0.31(+3.18%) |
Jan 19, 2023 | 10.12 | 10.37 | 9.649 | 9.828 | 73,992 | -0.19(-1.85%) |
Jan 18, 2023 | 10.59 | 10.60 | 9.886 | 10.01 | 100,807 | -0.54(-5.09%) |
Jan 17, 2023 | 10.64 | 10.75 | 10.31 | 10.55 | 103,986 | -0.12(-1.10%) |
Jan 13, 2023 | 10.65 | 10.75 | 10.52 | 10.67 | 51,390 | +0.09(+0.83%) |
Jan 12, 2023 | 10.51 | 10.74 | 10.48 | 10.58 | 54,185 | +0.06(+0.56%) |
Jan 11, 2023 | 10.64 | 10.72 | 10.38 | 10.52 | 64,355 | -0.14(-1.28%) |
Jan 10, 2023 | 10.24 | 10.73 | 10.22 | 10.66 | 64,938 | +0.29(+2.83%) |
Jan 09, 2023 | 10.08 | 10.45 | 9.955 | 10.37 | 52,342 | +0.28(+2.81%) |
Jan 06, 2023 | 9.886 | 10.15 | 9.886 | 10.08 | 58,516 | +0.24(+2.48%) |
Jan 05, 2023 | 9.877 | 9.955 | 9.711 | 9.838 | 53,070 | -0.11(-1.08%) |
Jan 04, 2023 | 9.789 | 10.16 | 9.642 | 9.945 | 108,436 | +0.23(+2.41%) |
Jan 03, 2023 | 10.11 | 10.20 | 9.711 | 9.711 | 134,113 | -0.39(-3.87%) |
Dec 30, 2022 | 10.43 | 10.71 | 10.01 | 10.10 | 88,331 | -0.53(-4.96%) |
Dec 29, 2022 | 10.62 | 10.80 | 10.55 | 10.63 | 68,324 | +0.10(+0.93%) |
Dec 28, 2022 | 10.46 | 10.67 | 10.33 | 10.53 | 61,932 | +0.11(+1.03%) |
Dec 27, 2022 | 10.44 | 10.65 | 10.32 | 10.42 | 96,870 | +0.01(+0.09%) |
Dec 23, 2022 | 10.17 | 10.57 | 10.11 | 10.41 | 63,819 | +0.33(+3.29%) |
Dec 22, 2022 | 10.01 | 10.41 | 10.01 | 10.08 | 71,184 | +0.02(+0.19%) |
Dec 21, 2022 | 9.916 | 10.16 | 9.886 | 10.06 | 137,852 | +0.27(+2.79%) |
Dec 20, 2022 | 9.886 | 10.25 | 9.711 | 9.789 | 300,067 | +0.02(+0.20%) |
Dec 19, 2022 | 10.05 | 10.56 | 9.603 | 9.769 | 246,989 | -0.28(-2.82%) |
Dec 16, 2022 | 9.779 | 10.26 | 9.750 | 10.05 | 269,958 | +0.31(+3.21%) |
Dec 15, 2022 | 9.779 | 10.69 | 9.671 | 9.740 | 273,850 | -0.06(-0.60%) |
Dec 14, 2022 | 9.955 | 10.85 | 9.642 | 9.798 | 289,127 | -0.11(-1.08%) |
Dec 13, 2022 | 10.21 | 10.34 | 9.613 | 9.906 | 249,298 | -0.23(-2.31%) |
Dec 12, 2022 | 10.11 | 10.23 | 10.01 | 10.14 | 78,854 | +0.03(+0.29%) |
Dec 09, 2022 | 10.37 | 10.37 | 9.955 | 10.11 | 43,903 | -0.21(-1.99%) |
Dec 08, 2022 | 10.30 | 10.48 | 10.15 | 10.32 | 46,032 | +0.04(+0.38%) |
Dec 07, 2022 | 10.05 | 10.36 | 9.916 | 10.28 | 93,086 | +0.22(+2.24%) |
Dec 06, 2022 | 10.15 | 10.23 | 9.994 | 10.05 | 43,135 | -0.01(-0.10%) |
Dec 05, 2022 | 9.867 | 10.23 | 9.867 | 10.06 | 71,428 | +0.27(+2.79%) |
Dec 02, 2022 | 9.681 | 9.928 | 9.623 | 9.789 | 70,258 | +0.14(+1.42%) |
Dec 01, 2022 | 9.740 | 9.740 | 9.329 | 9.652 | 48,240 | -0.09(-0.90%) |
Nov 30, 2022 | 9.505 | 9.798 | 9.457 | 9.740 | 75,221 | +0.23(+2.47%) |
Nov 29, 2022 | 9.525 | 9.692 | 9.476 | 9.505 | 34,875 | -0.06(-0.61%) |
Nov 28, 2022 | 9.515 | 9.808 | 9.427 | 9.564 | 66,068 | +0.00(+0.00%) |
Nov 25, 2022 | 9.515 | 9.652 | 9.515 | 9.564 | 9,536 | +0.05(+0.51%) |
Nov 23, 2022 | 9.564 | 9.662 | 9.378 | 9.515 | 43,878 | -0.05(-0.51%) |
Nov 22, 2022 | 9.515 | 9.588 | 9.300 | 9.564 | 47,468 | +0.13(+1.35%) |
Nov 21, 2022 | 9.466 | 9.574 | 9.281 | 9.437 | 72,957 | -0.23(-2.42%) |
Nov 18, 2022 | 9.359 | 9.857 | 9.297 | 9.671 | 162,556 | +0.24(+2.59%) |
Nov 17, 2022 | 9.095 | 9.525 | 9.095 | 9.427 | 105,649 | +0.35(+3.88%) |
Nov 16, 2022 | 8.773 | 9.183 | 8.773 | 9.076 | 55,694 | +0.32(+3.68%) |
Nov 15, 2022 | 8.939 | 9.044 | 8.509 | 8.753 | 92,625 | -0.17(-1.86%) |
Nov 14, 2022 | 8.499 | 8.919 | 7.972 | 8.919 | 291,573 | +0.34(+3.99%) |
Nov 11, 2022 | 9.066 | 9.085 | 8.568 | 8.577 | 88,521 | -0.49(-5.44%) |
Nov 10, 2022 | 9.129 | 9.352 | 8.954 | 9.071 | 113,295 | -0.03(-0.37%) |
Nov 09, 2022 | 9.172 | 9.451 | 8.951 | 9.105 | 31,945 | -0.08(-0.84%) |
Nov 08, 2022 | 9.249 | 9.583 | 9.133 | 9.181 | 57,369 | -0.13(-1.44%) |
Nov 07, 2022 | 10.59 | 10.60 | 9.143 | 9.316 | 142,411 | -1.07(-10.28%) |
Nov 04, 2022 | 10.18 | 10.51 | 10.18 | 10.38 | 105,540 | +0.24(+2.37%) |
Nov 03, 2022 | 10.22 | 10.51 | 9.883 | 10.14 | 95,631 | -0.03(-0.28%) |
Nov 02, 2022 | 10.03 | 10.41 | 9.922 | 10.17 | 132,333 | +0.17(+1.73%) |