Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.60 | 10.76 | 10.58 | 10.76 | 35,399 | +0.19(+1.75%) |
Jan 30, 2023 | 10.50 | 11.44 | 10.50 | 10.57 | 29,680 | +0.07(+0.67%) |
Jan 27, 2023 | 10.49 | 10.60 | 10.49 | 10.50 | 18,598 | -0.02(-0.17%) |
Jan 26, 2023 | 10.48 | 10.59 | 10.47 | 10.52 | 40,230 | +0.07(+0.67%) |
Jan 25, 2023 | 10.44 | 10.48 | 10.40 | 10.45 | 22,807 | -0.01(-0.08%) |
Jan 24, 2023 | 10.53 | 10.53 | 10.45 | 10.46 | 34,792 | -0.04(-0.42%) |
Jan 23, 2023 | 10.45 | 10.53 | 10.45 | 10.50 | 47,935 | +0.07(+0.68%) |
Jan 20, 2023 | 10.39 | 10.45 | 10.35 | 10.43 | 36,288 | +0.06(+0.60%) |
Jan 19, 2023 | 10.17 | 10.43 | 10.17 | 10.37 | 32,927 | -0.06(-0.59%) |
Jan 18, 2023 | 10.54 | 10.58 | 10.40 | 10.43 | 25,193 | -0.06(-0.59%) |
Jan 17, 2023 | 10.52 | 10.59 | 10.49 | 10.49 | 54,867 | -0.10(-0.92%) |
Jan 13, 2023 | 10.61 | 10.71 | 10.59 | 10.59 | 23,791 | -0.02(-0.17%) |
Jan 12, 2023 | 10.69 | 10.69 | 10.58 | 10.61 | 26,966 | -0.04(-0.40%) |
Jan 11, 2023 | 10.57 | 10.69 | 10.57 | 10.65 | 25,566 | +0.07(+0.66%) |
Jan 10, 2023 | 10.54 | 10.72 | 10.48 | 10.58 | 16,181 | +0.03(+0.25%) |
Jan 09, 2023 | 10.73 | 10.73 | 10.53 | 10.55 | 12,879 | -0.06(-0.58%) |
Jan 06, 2023 | 10.35 | 10.62 | 10.35 | 10.62 | 25,630 | +0.35(+3.44%) |
Jan 05, 2023 | 10.44 | 10.45 | 10.26 | 10.26 | 23,702 | -0.19(-1.85%) |
Jan 04, 2023 | 10.39 | 10.46 | 10.23 | 10.46 | 15,143 | +0.17(+1.63%) |
Jan 03, 2023 | 10.22 | 10.42 | 10.19 | 10.29 | 16,301 | +0.15(+1.48%) |
Dec 30, 2022 | 10.14 | 10.29 | 10.03 | 10.14 | 84,765 | +0.00(+0.00%) |
Dec 29, 2022 | 9.998 | 10.14 | 9.998 | 10.14 | 38,915 | +0.16(+1.59%) |
Dec 28, 2022 | 10.11 | 10.21 | 9.981 | 9.981 | 67,251 | -0.19(-1.91%) |
Dec 27, 2022 | 10.24 | 10.54 | 10.14 | 10.17 | 43,899 | -0.14(-1.37%) |
Dec 23, 2022 | 10.27 | 10.37 | 10.27 | 10.32 | 12,245 | +0.07(+0.69%) |
Dec 22, 2022 | 10.32 | 10.40 | 10.14 | 10.25 | 59,382 | -0.10(-0.94%) |
Dec 21, 2022 | 10.18 | 10.34 | 10.16 | 10.34 | 35,561 | +0.13(+1.30%) |
Dec 20, 2022 | 10.28 | 10.28 | 10.11 | 10.21 | 23,918 | +0.00(+0.00%) |
Dec 19, 2022 | 10.31 | 10.46 | 10.21 | 10.21 | 32,295 | -0.11(-1.11%) |
Dec 16, 2022 | 10.39 | 10.55 | 10.22 | 10.32 | 42,165 | -0.20(-1.93%) |
Dec 15, 2022 | 10.50 | 10.65 | 10.29 | 10.53 | 29,142 | +0.00(+0.00%) |
Dec 14, 2022 | 10.54 | 10.70 | 10.41 | 10.53 | 30,202 | -0.02(-0.17%) |
Dec 13, 2022 | 10.62 | 10.68 | 10.54 | 10.54 | 23,986 | -0.15(-1.40%) |
Dec 12, 2022 | 10.28 | 10.72 | 10.28 | 10.69 | 63,243 | +0.33(+3.15%) |
Dec 09, 2022 | 10.54 | 10.60 | 10.37 | 10.37 | 28,803 | -0.27(-2.57%) |
Dec 08, 2022 | 10.57 | 10.74 | 10.50 | 10.64 | 13,369 | +0.10(+0.98%) |
Dec 07, 2022 | 10.51 | 10.75 | 10.51 | 10.54 | 16,786 | -0.04(-0.41%) |
Dec 06, 2022 | 10.51 | 10.74 | 10.50 | 10.58 | 34,627 | +0.06(+0.57%) |
Dec 05, 2022 | 10.47 | 10.55 | 10.42 | 10.52 | 30,630 | -0.05(-0.49%) |
Dec 02, 2022 | 10.59 | 10.68 | 10.46 | 10.57 | 14,866 | -0.11(-1.05%) |
Dec 01, 2022 | 10.72 | 10.74 | 10.59 | 10.69 | 14,541 | +0.00(+0.00%) |
Nov 30, 2022 | 10.59 | 10.75 | 10.30 | 10.69 | 38,278 | +0.17(+1.64%) |
Nov 29, 2022 | 10.60 | 10.65 | 10.44 | 10.51 | 16,522 | -0.10(-0.97%) |
Nov 28, 2022 | 10.66 | 10.70 | 10.50 | 10.62 | 21,809 | -0.08(-0.72%) |
Nov 25, 2022 | 10.62 | 10.71 | 10.61 | 10.69 | 11,132 | +0.07(+0.65%) |
Nov 23, 2022 | 10.60 | 10.69 | 10.51 | 10.62 | 16,308 | +0.06(+0.57%) |
Nov 22, 2022 | 10.70 | 10.70 | 10.41 | 10.56 | 44,335 | -0.08(-0.73%) |
Nov 21, 2022 | 10.21 | 10.69 | 10.18 | 10.64 | 57,644 | +0.36(+3.52%) |
Nov 18, 2022 | 10.23 | 10.33 | 10.22 | 10.28 | 24,637 | +0.05(+0.51%) |
Nov 17, 2022 | 10.05 | 10.31 | 10.02 | 10.23 | 19,735 | +0.18(+1.80%) |
Nov 16, 2022 | 10.05 | 10.20 | 9.996 | 10.05 | 24,125 | +0.02(+0.17%) |
Nov 15, 2022 | 9.962 | 10.07 | 9.910 | 10.03 | 31,074 | +0.09(+0.95%) |
Nov 14, 2022 | 9.979 | 9.988 | 9.910 | 9.936 | 30,383 | -0.09(-0.86%) |
Nov 11, 2022 | 9.953 | 10.05 | 9.884 | 10.02 | 18,564 | +0.09(+0.87%) |
Nov 10, 2022 | 9.988 | 10.07 | 9.910 | 9.936 | 24,970 | +0.15(+1.58%) |
Nov 09, 2022 | 9.919 | 9.957 | 9.738 | 9.781 | 20,004 | -0.17(-1.73%) |
Nov 08, 2022 | 10.03 | 10.19 | 9.945 | 9.953 | 34,102 | -0.06(-0.60%) |
Nov 07, 2022 | 10.15 | 10.22 | 9.910 | 10.01 | 20,032 | +0.03(+0.26%) |
Nov 04, 2022 | 10.14 | 10.29 | 9.970 | 9.988 | 13,909 | -0.07(-0.68%) |
Nov 03, 2022 | 10.15 | 10.20 | 9.930 | 10.06 | 40,702 | -0.13(-1.27%) |
Nov 02, 2022 | 10.16 | 10.25 | 10.08 | 10.19 | 62,300 | +0.08(+0.77%) |