Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.53 | 10.53 | 10.33 | 10.50 | 13,507 | -0.09(-0.85%) |
Jan 30, 2023 | 10.61 | 10.67 | 10.53 | 10.59 | 7,235 | -0.10(-0.94%) |
Jan 27, 2023 | 10.84 | 10.84 | 10.67 | 10.69 | 937 | -0.11(-1.02%) |
Jan 26, 2023 | 10.72 | 10.85 | 10.70 | 10.80 | 28,002 | -0.04(-0.37%) |
Jan 25, 2023 | 10.73 | 10.84 | 10.67 | 10.84 | 8,664 | +0.01(+0.09%) |
Jan 24, 2023 | 10.79 | 10.90 | 10.65 | 10.83 | 4,550 | -0.07(-0.64%) |
Jan 23, 2023 | 10.89 | 11.15 | 10.85 | 10.90 | 6,059 | -0.14(-1.27%) |
Jan 20, 2023 | 11.10 | 11.20 | 10.93 | 11.04 | 17,599 | +0.02(+0.18%) |
Jan 19, 2023 | 10.79 | 11.21 | 10.54 | 11.02 | 11,954 | +0.22(+2.04%) |
Jan 18, 2023 | 10.93 | 11.00 | 10.74 | 10.80 | 10,497 | -0.15(-1.37%) |
Jan 17, 2023 | 11.00 | 11.28 | 10.52 | 10.95 | 27,673 | -0.12(-1.09%) |
Jan 13, 2023 | 11.33 | 11.33 | 11.07 | 11.07 | 2,024 | -0.24(-2.16%) |
Jan 12, 2023 | 11.25 | 11.35 | 11.16 | 11.31 | 1,069 | +0.05(+0.49%) |
Jan 11, 2023 | 11.00 | 11.50 | 11.00 | 11.26 | 59,974 | +0.17(+1.53%) |
Jan 10, 2023 | 11.28 | 11.28 | 10.94 | 11.09 | 26,094 | +0.01(+0.09%) |
Jan 09, 2023 | 10.71 | 11.28 | 10.71 | 11.08 | 7,484 | +0.29(+2.69%) |
Jan 06, 2023 | 10.58 | 10.88 | 10.45 | 10.79 | 41,252 | +0.21(+1.98%) |
Jan 05, 2023 | 10.64 | 10.64 | 10.40 | 10.58 | 15,437 | +0.08(+0.76%) |
Jan 04, 2023 | 10.35 | 10.50 | 10.20 | 10.50 | 11,400 | +0.07(+0.67%) |
Jan 03, 2023 | 10.59 | 10.59 | 10.21 | 10.43 | 20,903 | -0.51(-4.66%) |
Dec 30, 2022 | 10.50 | 11.00 | 10.30 | 10.94 | 3,392 | +0.44(+4.19%) |
Dec 29, 2022 | 9.990 | 10.50 | 9.990 | 10.50 | 3,466 | +0.52(+5.21%) |
Dec 28, 2022 | 9.220 | 10.14 | 9.220 | 9.980 | 16,212 | +0.10(+0.97%) |
Dec 27, 2022 | 10.00 | 10.00 | 9.860 | 9.884 | 13,553 | -0.40(-3.85%) |
Dec 23, 2022 | 10.49 | 10.49 | 10.16 | 10.28 | 2,675 | -0.22(-2.10%) |
Dec 22, 2022 | 9.420 | 11.21 | 9.420 | 10.50 | 17,944 | +1.12(+11.94%) |
Dec 21, 2022 | 9.320 | 9.540 | 9.088 | 9.380 | 72,363 | -0.02(-0.21%) |
Dec 20, 2022 | 9.600 | 9.770 | 9.282 | 9.400 | 133,537 | -0.30(-3.09%) |
Dec 19, 2022 | 9.740 | 9.740 | 9.640 | 9.700 | 2,728 | +0.00(+0.00%) |
Dec 16, 2022 | 9.760 | 10.00 | 9.590 | 9.700 | 72,167 | -0.08(-0.82%) |
Dec 15, 2022 | 10.02 | 10.10 | 9.730 | 9.780 | 93,948 | -0.59(-5.64%) |
Dec 14, 2022 | 10.17 | 10.42 | 9.910 | 10.37 | 10,722 | +0.29(+2.93%) |
Dec 13, 2022 | 10.06 | 10.38 | 9.870 | 10.07 | 6,289 | -0.13(-1.26%) |
Dec 12, 2022 | 10.40 | 10.40 | 10.16 | 10.20 | 6,442 | -0.31(-2.96%) |
Dec 09, 2022 | 10.28 | 10.53 | 10.25 | 10.51 | 14,909 | +0.26(+2.54%) |
Dec 08, 2022 | 10.26 | 10.40 | 10.07 | 10.25 | 16,985 | -0.13(-1.25%) |
Dec 07, 2022 | 10.07 | 10.40 | 10.05 | 10.38 | 2,217 | +0.03(+0.29%) |
Dec 06, 2022 | 10.20 | 10.49 | 10.19 | 10.35 | 10,228 | +0.21(+2.07%) |
Dec 05, 2022 | 10.29 | 10.37 | 10.14 | 10.14 | 15,850 | -0.21(-2.03%) |
Dec 02, 2022 | 10.36 | 10.36 | 10.10 | 10.35 | 20,683 | -0.03(-0.29%) |
Dec 01, 2022 | 10.31 | 10.38 | 10.12 | 10.38 | 1,441 | -0.12(-1.14%) |
Nov 30, 2022 | 10.31 | 10.63 | 10.18 | 10.50 | 19,487 | +0.21(+2.04%) |
Nov 29, 2022 | 10.38 | 10.38 | 9.912 | 10.29 | 2,142 | -0.08(-0.77%) |
Nov 28, 2022 | 9.870 | 10.37 | 9.870 | 10.37 | 14,295 | +0.30(+2.98%) |
Nov 25, 2022 | 10.10 | 10.14 | 10.06 | 10.07 | 770 | -0.08(-0.75%) |
Nov 23, 2022 | 9.990 | 10.15 | 9.990 | 10.15 | 469 | +0.05(+0.46%) |
Nov 22, 2022 | 10.09 | 10.20 | 10.02 | 10.10 | 3,709 | -0.05(-0.49%) |
Nov 21, 2022 | 9.970 | 10.15 | 9.970 | 10.15 | 6,324 | +0.10(+1.00%) |
Nov 18, 2022 | 10.19 | 10.19 | 10.05 | 10.05 | 8,026 | -0.04(-0.45%) |
Nov 17, 2022 | 10.10 | 10.13 | 10.06 | 10.10 | 11,968 | -0.06(-0.64%) |
Nov 16, 2022 | 9.853 | 10.50 | 9.853 | 10.16 | 5,703 | +0.06(+0.59%) |
Nov 15, 2022 | 10.49 | 10.49 | 9.930 | 10.10 | 22,903 | -0.06(-0.59%) |
Nov 14, 2022 | 9.970 | 10.18 | 9.970 | 10.16 | 21,012 | -0.04(-0.39%) |
Nov 11, 2022 | 10.66 | 10.68 | 10.07 | 10.20 | 52,153 | -0.31(-2.95%) |
Nov 10, 2022 | 10.84 | 10.98 | 10.32 | 10.51 | 34,171 | +0.19(+1.84%) |
Nov 09, 2022 | 10.42 | 10.42 | 10.25 | 10.32 | 6,950 | -0.07(-0.67%) |
Nov 08, 2022 | 10.50 | 10.60 | 10.18 | 10.39 | 10,556 | -0.34(-3.17%) |
Nov 07, 2022 | 10.27 | 10.90 | 10.27 | 10.73 | 9,102 | +0.48(+4.68%) |
Nov 04, 2022 | 10.25 | 10.25 | 10.22 | 10.25 | 934 | -0.04(-0.39%) |
Nov 03, 2022 | 10.27 | 10.29 | 10.22 | 10.29 | 5,707 | -0.21(-2.00%) |
Nov 02, 2022 | 10.22 | 10.50 | 10.22 | 10.50 | 3,925 | -0.00(-0.00%) |