Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.69 | 10.78 | 10.68 | 10.76 | 2,828,084 | -0.08(-0.70%) |
Jan 30, 2023 | 10.81 | 10.93 | 10.78 | 10.83 | 923,832 | +0.02(+0.18%) |
Jan 27, 2023 | 10.82 | 10.93 | 10.78 | 10.81 | 941,395 | -0.07(-0.61%) |
Jan 26, 2023 | 10.88 | 10.91 | 10.84 | 10.88 | 428,721 | -0.04(-0.35%) |
Jan 25, 2023 | 10.86 | 10.93 | 10.86 | 10.92 | 187,401 | -0.05(-0.43%) |
Jan 24, 2023 | 10.92 | 11.02 | 10.92 | 10.97 | 142,975 | +0.10(+0.96%) |
Jan 23, 2023 | 10.81 | 10.90 | 10.81 | 10.86 | 278,059 | +0.01(+0.09%) |
Jan 20, 2023 | 10.82 | 10.92 | 10.81 | 10.85 | 293,267 | -0.21(-1.89%) |
Jan 19, 2023 | 10.89 | 11.07 | 10.88 | 11.06 | 459,002 | +0.22(+2.02%) |
Jan 18, 2023 | 11.04 | 11.07 | 10.84 | 10.84 | 275,880 | +0.18(+1.70%) |
Jan 17, 2023 | 10.73 | 10.81 | 10.65 | 10.66 | 381,691 | -0.14(-1.32%) |
Jan 13, 2023 | 10.62 | 10.80 | 10.62 | 10.80 | 256,250 | -0.07(-0.61%) |
Jan 12, 2023 | 10.75 | 10.89 | 10.69 | 10.87 | 255,637 | +0.23(+2.15%) |
Jan 11, 2023 | 10.61 | 10.67 | 10.60 | 10.64 | 231,547 | +0.09(+0.81%) |
Jan 10, 2023 | 10.51 | 10.58 | 10.47 | 10.56 | 323,734 | +0.18(+1.74%) |
Jan 09, 2023 | 10.42 | 10.52 | 10.37 | 10.38 | 300,997 | +0.05(+0.46%) |
Jan 06, 2023 | 10.25 | 10.36 | 10.21 | 10.33 | 394,449 | +0.13(+1.31%) |
Jan 05, 2023 | 10.12 | 10.23 | 10.09 | 10.19 | 699,650 | -0.74(-6.79%) |
Jan 04, 2023 | 10.88 | 10.95 | 10.86 | 10.94 | 260,098 | +0.23(+2.13%) |
Jan 03, 2023 | 10.76 | 10.83 | 10.68 | 10.71 | 243,384 | -0.02(-0.18%) |
Dec 30, 2022 | 10.74 | 10.75 | 10.58 | 10.73 | 278,561 | -0.03(-0.27%) |
Dec 29, 2022 | 10.68 | 10.79 | 10.68 | 10.76 | 186,171 | +0.11(+1.07%) |
Dec 28, 2022 | 10.78 | 10.79 | 10.62 | 10.64 | 190,715 | -0.07(-0.62%) |
Dec 27, 2022 | 10.75 | 10.75 | 10.67 | 10.71 | 157,117 | +0.00(+0.00%) |
Dec 23, 2022 | 10.74 | 10.78 | 10.66 | 10.71 | 195,837 | -0.06(-0.53%) |
Dec 22, 2022 | 10.78 | 10.81 | 10.72 | 10.77 | 263,697 | +0.05(+0.44%) |
Dec 21, 2022 | 10.71 | 10.80 | 10.70 | 10.72 | 220,849 | +0.11(+1.08%) |
Dec 20, 2022 | 10.59 | 10.65 | 10.59 | 10.60 | 227,487 | -0.01(-0.09%) |
Dec 19, 2022 | 10.73 | 10.76 | 10.58 | 10.61 | 236,068 | +0.07(+0.63%) |
Dec 16, 2022 | 10.52 | 10.59 | 10.49 | 10.55 | 366,254 | -0.04(-0.36%) |
Dec 15, 2022 | 10.74 | 10.77 | 10.58 | 10.58 | 244,721 | -0.14(-1.33%) |
Dec 14, 2022 | 10.71 | 10.78 | 10.64 | 10.73 | 281,666 | +0.06(+0.54%) |
Dec 13, 2022 | 10.78 | 10.82 | 10.66 | 10.67 | 233,649 | -0.15(-1.41%) |
Dec 12, 2022 | 10.81 | 10.83 | 10.75 | 10.82 | 213,985 | -0.04(-0.35%) |
Dec 09, 2022 | 10.86 | 10.96 | 10.86 | 10.86 | 180,181 | +0.08(+0.71%) |
Dec 08, 2022 | 10.78 | 10.81 | 10.73 | 10.78 | 181,709 | -0.05(-0.44%) |
Dec 07, 2022 | 10.82 | 10.87 | 10.78 | 10.83 | 274,074 | +0.03(+0.26%) |
Dec 06, 2022 | 10.85 | 10.92 | 10.77 | 10.80 | 250,765 | -0.04(-0.35%) |
Dec 05, 2022 | 10.98 | 11.02 | 10.82 | 10.84 | 224,907 | -0.26(-2.32%) |
Dec 02, 2022 | 11.04 | 11.11 | 11.01 | 11.10 | 319,899 | +0.11(+1.04%) |
Dec 01, 2022 | 10.94 | 11.01 | 10.89 | 10.98 | 506,461 | -0.45(-3.91%) |
Nov 30, 2022 | 11.33 | 11.45 | 11.22 | 11.43 | 376,390 | +0.22(+1.95%) |
Nov 29, 2022 | 11.28 | 11.31 | 11.18 | 11.21 | 234,240 | +0.02(+0.17%) |
Nov 28, 2022 | 11.33 | 11.37 | 11.18 | 11.19 | 241,180 | -0.06(-0.51%) |
Nov 25, 2022 | 11.28 | 11.30 | 11.23 | 11.25 | 110,173 | +0.03(+0.25%) |
Nov 23, 2022 | 11.23 | 11.31 | 11.19 | 11.22 | 193,676 | +0.06(+0.51%) |
Nov 22, 2022 | 11.07 | 11.17 | 11.06 | 11.17 | 166,227 | +0.10(+0.86%) |
Nov 21, 2022 | 11.00 | 11.08 | 10.97 | 11.07 | 415,712 | +0.06(+0.52%) |
Nov 18, 2022 | 11.00 | 11.08 | 11.00 | 11.01 | 209,949 | +0.05(+0.43%) |
Nov 17, 2022 | 10.78 | 10.98 | 10.78 | 10.97 | 233,061 | +0.02(+0.17%) |
Nov 16, 2022 | 10.99 | 10.99 | 10.89 | 10.95 | 323,225 | +0.13(+1.23%) |
Nov 15, 2022 | 10.97 | 10.99 | 10.75 | 10.81 | 370,726 | +0.20(+1.88%) |
Nov 14, 2022 | 10.61 | 10.69 | 10.58 | 10.61 | 435,217 | +0.08(+0.72%) |
Nov 11, 2022 | 10.55 | 10.56 | 10.47 | 10.54 | 345,659 | -0.10(-0.98%) |
Nov 10, 2022 | 10.51 | 10.64 | 10.47 | 10.64 | 412,832 | +0.51(+5.08%) |
Nov 09, 2022 | 10.28 | 10.29 | 10.09 | 10.13 | 391,802 | -0.25(-2.39%) |
Nov 08, 2022 | 10.27 | 10.44 | 10.27 | 10.38 | 400,337 | -0.01(-0.09%) |
Nov 07, 2022 | 10.34 | 10.40 | 10.29 | 10.38 | 2,166,248 | +0.36(+3.61%) |
Nov 04, 2022 | 10.46 | 10.48 | 9.976 | 10.02 | 3,023,849 | -0.29(-2.77%) |
Nov 03, 2022 | 10.23 | 10.37 | 10.20 | 10.31 | 545,824 | -0.04(-0.37%) |
Nov 02, 2022 | 10.51 | 10.33 | 10.35 | 1,173,666 | -0.18(-1.72%) |