Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.20 | 11.45 | 11.17 | 11.45 | 695,891 | +0.28(+2.51%) |
Jan 30, 2023 | 11.21 | 11.38 | 11.16 | 11.17 | 415,126 | -0.08(-0.71%) |
Jan 27, 2023 | 10.98 | 11.34 | 10.95 | 11.25 | 489,337 | +0.26(+2.37%) |
Jan 26, 2023 | 11.07 | 11.20 | 10.80 | 10.99 | 595,796 | +0.10(+0.92%) |
Jan 25, 2023 | 10.71 | 10.93 | 10.51 | 10.89 | 422,090 | +0.11(+1.02%) |
Jan 24, 2023 | 10.70 | 10.90 | 10.65 | 10.78 | 509,648 | +0.06(+0.56%) |
Jan 23, 2023 | 10.59 | 10.78 | 10.52 | 10.72 | 531,302 | +0.12(+1.13%) |
Jan 20, 2023 | 10.59 | 10.61 | 10.35 | 10.60 | 568,357 | +0.12(+1.15%) |
Jan 19, 2023 | 10.53 | 10.61 | 10.38 | 10.48 | 576,358 | -0.19(-1.78%) |
Jan 18, 2023 | 11.00 | 11.04 | 10.66 | 10.67 | 641,669 | -0.30(-2.73%) |
Jan 17, 2023 | 10.91 | 11.23 | 10.89 | 10.97 | 776,918 | +0.12(+1.11%) |
Jan 13, 2023 | 10.91 | 10.93 | 10.77 | 10.85 | 585,318 | -0.22(-1.99%) |
Jan 12, 2023 | 10.97 | 11.07 | 10.68 | 11.07 | 723,130 | +0.25(+2.31%) |
Jan 11, 2023 | 10.95 | 11.02 | 10.77 | 10.82 | 780,617 | -0.08(-0.73%) |
Jan 10, 2023 | 10.32 | 10.94 | 10.31 | 10.90 | 816,096 | +0.56(+5.42%) |
Jan 09, 2023 | 10.63 | 10.75 | 10.24 | 10.34 | 890,179 | -0.21(-1.99%) |
Jan 06, 2023 | 10.36 | 10.61 | 10.30 | 10.55 | 751,454 | +0.27(+2.63%) |
Jan 05, 2023 | 10.15 | 10.35 | 9.990 | 10.28 | 500,075 | +0.07(+0.69%) |
Jan 04, 2023 | 10.06 | 10.37 | 10.06 | 10.21 | 745,592 | +0.18(+1.79%) |
Jan 03, 2023 | 10.29 | 10.50 | 9.870 | 10.03 | 1,100,070 | -0.29(-2.81%) |
Dec 30, 2022 | 9.940 | 10.36 | 9.720 | 10.32 | 991,998 | +0.25(+2.48%) |
Dec 29, 2022 | 9.720 | 10.11 | 9.670 | 10.07 | 861,647 | +0.42(+4.35%) |
Dec 28, 2022 | 9.460 | 9.730 | 9.370 | 9.650 | 945,954 | +0.16(+1.69%) |
Dec 27, 2022 | 9.380 | 9.585 | 9.270 | 9.490 | 894,307 | +0.05(+0.53%) |
Dec 23, 2022 | 9.200 | 9.510 | 9.180 | 9.440 | 654,728 | +0.24(+2.61%) |
Dec 22, 2022 | 9.320 | 9.440 | 8.905 | 9.200 | 1,275,281 | -0.24(-2.54%) |
Dec 21, 2022 | 9.600 | 9.650 | 9.390 | 9.440 | 691,869 | -0.08(-0.84%) |
Dec 20, 2022 | 9.280 | 9.585 | 9.245 | 9.520 | 1,393,764 | +0.20(+2.15%) |
Dec 19, 2022 | 9.220 | 9.340 | 9.050 | 9.320 | 1,319,395 | +0.11(+1.19%) |
Dec 16, 2022 | 9.050 | 9.245 | 9.015 | 9.210 | 1,912,909 | +0.02(+0.22%) |
Dec 15, 2022 | 9.260 | 9.375 | 9.095 | 9.190 | 1,312,277 | -0.33(-3.47%) |
Dec 14, 2022 | 9.500 | 9.668 | 9.400 | 9.520 | 766,497 | +0.13(+1.38%) |
Dec 13, 2022 | 9.680 | 9.750 | 9.275 | 9.390 | 936,382 | +0.13(+1.40%) |
Dec 12, 2022 | 9.120 | 9.270 | 8.970 | 9.260 | 696,863 | +0.20(+2.21%) |
Dec 09, 2022 | 9.250 | 9.310 | 9.020 | 9.060 | 845,289 | -0.23(-2.48%) |
Dec 08, 2022 | 9.300 | 9.440 | 9.190 | 9.290 | 517,346 | +0.07(+0.76%) |
Dec 07, 2022 | 9.300 | 9.360 | 9.070 | 9.220 | 623,485 | -0.10(-1.07%) |
Dec 06, 2022 | 9.480 | 9.548 | 9.250 | 9.320 | 654,814 | -0.19(-2.00%) |
Dec 05, 2022 | 9.830 | 9.880 | 9.485 | 9.510 | 856,384 | -0.39(-3.94%) |
Dec 02, 2022 | 9.530 | 9.960 | 9.500 | 9.900 | 668,725 | +0.18(+1.85%) |
Dec 01, 2022 | 9.560 | 9.890 | 9.535 | 9.720 | 681,688 | +0.20(+2.10%) |
Nov 30, 2022 | 9.230 | 9.595 | 9.000 | 9.520 | 1,711,205 | +0.37(+4.04%) |
Nov 29, 2022 | 9.130 | 9.405 | 9.101 | 9.150 | 595,832 | +0.03(+0.33%) |
Nov 28, 2022 | 9.250 | 9.360 | 9.090 | 9.120 | 850,403 | -0.23(-2.46%) |
Nov 25, 2022 | 9.300 | 9.435 | 9.210 | 9.350 | 283,623 | +0.03(+0.32%) |
Nov 23, 2022 | 9.210 | 9.490 | 9.210 | 9.320 | 576,406 | +0.06(+0.65%) |
Nov 22, 2022 | 9.490 | 9.490 | 9.230 | 9.260 | 627,903 | -0.18(-1.91%) |
Nov 21, 2022 | 9.380 | 9.465 | 9.250 | 9.440 | 745,946 | +0.00(+0.00%) |
Nov 18, 2022 | 9.780 | 9.830 | 9.353 | 9.440 | 956,359 | -0.13(-1.36%) |
Nov 17, 2022 | 9.910 | 9.980 | 9.485 | 9.570 | 1,152,758 | -0.58(-5.71%) |
Nov 16, 2022 | 10.66 | 10.70 | 10.11 | 10.15 | 1,096,956 | -0.60(-5.58%) |
Nov 15, 2022 | 10.50 | 10.86 | 10.42 | 10.75 | 1,179,945 | +0.51(+4.98%) |
Nov 14, 2022 | 10.94 | 11.00 | 10.23 | 10.24 | 1,003,449 | -0.73(-6.65%) |
Nov 11, 2022 | 10.93 | 11.09 | 10.84 | 10.97 | 675,181 | -0.05(-0.45%) |
Nov 10, 2022 | 10.66 | 11.14 | 10.66 | 11.02 | 880,401 | +0.87(+8.57%) |
Nov 09, 2022 | 10.73 | 10.73 | 10.10 | 10.15 | 782,740 | -0.65(-6.02%) |
Nov 08, 2022 | 10.94 | 11.27 | 10.67 | 10.80 | 717,033 | -0.19(-1.73%) |
Nov 07, 2022 | 10.83 | 11.17 | 10.83 | 10.99 | 1,194,669 | +0.20(+1.85%) |
Nov 04, 2022 | 9.910 | 10.79 | 9.630 | 10.79 | 1,632,320 | -0.01(-0.09%) |
Nov 03, 2022 | 10.61 | 10.91 | 10.53 | 10.80 | 873,752 | +0.02(+0.19%) |
Nov 02, 2022 | 11.31 | 11.33 | 10.78 | 10.78 | 657,333 | -0.54(-4.77%) |