Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.77 | 10.86 | 10.76 | 10.83 | 2,808,220 | -0.08(-0.70%) |
Jan 30, 2023 | 10.89 | 11.00 | 10.85 | 10.91 | 917,343 | +0.02(+0.18%) |
Jan 27, 2023 | 10.90 | 11.00 | 10.86 | 10.89 | 934,783 | -0.07(-0.61%) |
Jan 26, 2023 | 10.96 | 10.99 | 10.92 | 10.96 | 425,710 | -0.04(-0.35%) |
Jan 25, 2023 | 10.94 | 11.00 | 10.94 | 11.00 | 186,085 | -0.05(-0.43%) |
Jan 24, 2023 | 11.00 | 11.10 | 11.00 | 11.04 | 141,971 | +0.11(+0.96%) |
Jan 23, 2023 | 10.89 | 10.98 | 10.89 | 10.94 | 276,106 | +0.01(+0.09%) |
Jan 20, 2023 | 10.90 | 10.99 | 10.89 | 10.93 | 291,207 | -0.21(-1.89%) |
Jan 19, 2023 | 10.97 | 11.15 | 10.96 | 11.14 | 455,778 | +0.22(+2.02%) |
Jan 18, 2023 | 11.12 | 11.14 | 10.92 | 10.92 | 273,943 | +0.18(+1.70%) |
Jan 17, 2023 | 10.80 | 10.88 | 10.73 | 10.74 | 379,011 | -0.14(-1.32%) |
Jan 13, 2023 | 10.70 | 10.88 | 10.70 | 10.88 | 254,450 | -0.07(-0.61%) |
Jan 12, 2023 | 10.82 | 10.97 | 10.77 | 10.95 | 253,842 | +0.23(+2.15%) |
Jan 11, 2023 | 10.69 | 10.74 | 10.68 | 10.72 | 229,920 | +0.09(+0.81%) |
Jan 10, 2023 | 10.58 | 10.65 | 10.54 | 10.63 | 321,460 | +0.18(+1.74%) |
Jan 09, 2023 | 10.50 | 10.60 | 10.44 | 10.45 | 298,883 | +0.05(+0.46%) |
Jan 06, 2023 | 10.32 | 10.43 | 10.29 | 10.40 | 391,679 | +0.13(+1.31%) |
Jan 05, 2023 | 10.19 | 10.30 | 10.17 | 10.27 | 694,736 | -0.75(-6.79%) |
Jan 04, 2023 | 10.96 | 11.02 | 10.94 | 11.01 | 258,271 | +0.23(+2.13%) |
Jan 03, 2023 | 10.83 | 10.91 | 10.76 | 10.78 | 241,675 | -0.02(-0.18%) |
Dec 30, 2022 | 10.81 | 10.82 | 10.66 | 10.80 | 276,605 | -0.03(-0.27%) |
Dec 29, 2022 | 10.76 | 10.87 | 10.76 | 10.83 | 184,863 | +0.12(+1.07%) |
Dec 28, 2022 | 10.85 | 10.87 | 10.70 | 10.72 | 189,375 | -0.07(-0.62%) |
Dec 27, 2022 | 10.82 | 10.82 | 10.75 | 10.78 | 156,013 | +0.00(+0.00%) |
Dec 23, 2022 | 10.81 | 10.85 | 10.74 | 10.78 | 194,462 | -0.06(-0.53%) |
Dec 22, 2022 | 10.86 | 10.89 | 10.79 | 10.84 | 261,845 | +0.05(+0.44%) |
Dec 21, 2022 | 10.78 | 10.88 | 10.77 | 10.79 | 219,298 | +0.12(+1.08%) |
Dec 20, 2022 | 10.67 | 10.73 | 10.67 | 10.68 | 225,890 | -0.01(-0.09%) |
Dec 19, 2022 | 10.80 | 10.83 | 10.66 | 10.69 | 234,410 | +0.07(+0.63%) |
Dec 16, 2022 | 10.59 | 10.67 | 10.56 | 10.62 | 363,681 | -0.04(-0.36%) |
Dec 15, 2022 | 10.81 | 10.84 | 10.66 | 10.66 | 243,002 | -0.14(-1.33%) |
Dec 14, 2022 | 10.78 | 10.86 | 10.72 | 10.80 | 279,687 | +0.06(+0.54%) |
Dec 13, 2022 | 10.86 | 10.89 | 10.74 | 10.75 | 232,008 | -0.15(-1.41%) |
Dec 12, 2022 | 10.89 | 10.91 | 10.82 | 10.90 | 212,482 | -0.04(-0.35%) |
Dec 09, 2022 | 10.94 | 11.03 | 10.94 | 10.94 | 178,915 | +0.08(+0.71%) |
Dec 08, 2022 | 10.86 | 10.89 | 10.80 | 10.86 | 180,433 | -0.05(-0.44%) |
Dec 07, 2022 | 10.90 | 10.95 | 10.85 | 10.91 | 272,149 | +0.03(+0.26%) |
Dec 06, 2022 | 10.93 | 11.00 | 10.85 | 10.88 | 249,003 | -0.04(-0.35%) |
Dec 05, 2022 | 11.05 | 11.10 | 10.90 | 10.92 | 223,328 | -0.26(-2.32%) |
Dec 02, 2022 | 11.12 | 11.19 | 11.09 | 11.18 | 317,652 | +0.12(+1.04%) |
Dec 01, 2022 | 11.01 | 11.09 | 10.97 | 11.06 | 502,904 | -0.45(-3.91%) |
Nov 30, 2022 | 11.41 | 11.53 | 11.30 | 11.51 | 373,747 | +0.22(+1.95%) |
Nov 29, 2022 | 11.36 | 11.39 | 11.26 | 11.29 | 232,595 | +0.02(+0.17%) |
Nov 28, 2022 | 11.41 | 11.46 | 11.26 | 11.27 | 239,486 | -0.06(-0.51%) |
Nov 25, 2022 | 11.36 | 11.38 | 11.31 | 11.33 | 109,399 | +0.03(+0.25%) |
Nov 23, 2022 | 11.31 | 11.39 | 11.27 | 11.30 | 192,316 | +0.06(+0.51%) |
Nov 22, 2022 | 11.15 | 11.24 | 11.14 | 11.24 | 165,060 | +0.10(+0.86%) |
Nov 21, 2022 | 11.08 | 11.16 | 11.04 | 11.15 | 412,792 | +0.06(+0.52%) |
Nov 18, 2022 | 11.08 | 11.16 | 11.08 | 11.09 | 208,475 | +0.05(+0.43%) |
Nov 17, 2022 | 10.86 | 11.06 | 10.86 | 11.04 | 231,424 | +0.02(+0.17%) |
Nov 16, 2022 | 11.07 | 11.07 | 10.97 | 11.02 | 320,955 | +0.13(+1.23%) |
Nov 15, 2022 | 11.04 | 11.07 | 10.82 | 10.89 | 368,122 | +0.20(+1.88%) |
Nov 14, 2022 | 10.69 | 10.77 | 10.65 | 10.69 | 432,161 | +0.08(+0.72%) |
Nov 11, 2022 | 10.62 | 10.63 | 10.54 | 10.61 | 343,232 | -0.11(-0.98%) |
Nov 10, 2022 | 10.58 | 10.72 | 10.54 | 10.72 | 409,933 | +0.52(+5.07%) |
Nov 09, 2022 | 10.35 | 10.36 | 10.16 | 10.20 | 389,050 | -0.25(-2.38%) |
Nov 08, 2022 | 10.34 | 10.52 | 10.34 | 10.45 | 397,525 | -0.01(-0.09%) |
Nov 07, 2022 | 10.41 | 10.48 | 10.36 | 10.46 | 2,151,033 | +0.36(+3.61%) |
Nov 04, 2022 | 10.54 | 10.55 | 10.05 | 10.09 | 3,002,610 | -0.29(-2.77%) |
Nov 03, 2022 | 10.30 | 10.44 | 10.28 | 10.38 | 541,991 | -0.04(-0.37%) |
Nov 02, 2022 | 10.58 | 10.40 | 10.42 | 1,165,423 | -0.18(-1.72%) |