Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.42 | 10.61 | 10.42 | 10.60 | 481,791 | +0.26(+2.50%) |
Jan 30, 2023 | 10.34 | 10.43 | 10.29 | 10.34 | 365,025 | -0.08(-0.73%) |
Jan 27, 2023 | 10.34 | 10.51 | 10.30 | 10.42 | 587,822 | +0.09(+0.83%) |
Jan 26, 2023 | 10.17 | 10.35 | 10.11 | 10.33 | 605,974 | +0.22(+2.18%) |
Jan 25, 2023 | 9.731 | 10.14 | 9.712 | 10.11 | 501,849 | +0.31(+3.12%) |
Jan 24, 2023 | 9.856 | 9.947 | 9.751 | 9.808 | 359,423 | -0.10(-0.97%) |
Jan 23, 2023 | 9.856 | 9.971 | 9.818 | 9.904 | 616,848 | +0.07(+0.68%) |
Jan 20, 2023 | 9.617 | 9.856 | 9.507 | 9.837 | 655,693 | +0.31(+3.21%) |
Jan 19, 2023 | 9.961 | 9.975 | 9.468 | 9.531 | 809,848 | -0.52(-5.14%) |
Jan 18, 2023 | 9.952 | 10.19 | 9.924 | 10.05 | 685,424 | +0.11(+1.06%) |
Jan 17, 2023 | 9.837 | 10.07 | 9.708 | 9.942 | 750,381 | +0.13(+1.37%) |
Jan 13, 2023 | 9.550 | 9.837 | 9.521 | 9.808 | 728,253 | +0.18(+1.89%) |
Jan 12, 2023 | 9.674 | 9.693 | 9.516 | 9.626 | 817,429 | +0.02(+0.20%) |
Jan 11, 2023 | 9.377 | 9.617 | 9.320 | 9.607 | 708,008 | +0.30(+3.19%) |
Jan 10, 2023 | 9.090 | 9.330 | 9.066 | 9.310 | 777,276 | +0.26(+2.85%) |
Jan 09, 2023 | 8.784 | 9.148 | 8.760 | 9.052 | 1,012,227 | +0.28(+3.22%) |
Jan 06, 2023 | 8.564 | 8.775 | 8.492 | 8.770 | 600,977 | +0.26(+3.09%) |
Jan 05, 2023 | 8.497 | 8.545 | 8.344 | 8.507 | 542,500 | +0.00(+0.00%) |
Jan 04, 2023 | 8.602 | 8.631 | 8.435 | 8.507 | 645,056 | -0.03(-0.34%) |
Jan 03, 2023 | 8.430 | 8.550 | 8.373 | 8.535 | 839,007 | +0.23(+2.76%) |
Dec 30, 2022 | 8.354 | 8.411 | 8.229 | 8.306 | 786,613 | -0.10(-1.14%) |
Dec 29, 2022 | 8.267 | 8.478 | 8.248 | 8.401 | 765,652 | +0.26(+3.17%) |
Dec 28, 2022 | 8.267 | 8.330 | 8.066 | 8.143 | 602,661 | -0.12(-1.50%) |
Dec 27, 2022 | 8.363 | 8.468 | 8.205 | 8.267 | 685,190 | -0.08(-0.92%) |
Dec 23, 2022 | 8.382 | 8.421 | 8.210 | 8.344 | 577,588 | +0.03(+0.35%) |
Dec 22, 2022 | 7.990 | 8.334 | 7.851 | 8.315 | 1,089,146 | +0.25(+3.08%) |
Dec 21, 2022 | 8.086 | 8.110 | 7.953 | 8.066 | 638,285 | +0.07(+0.84%) |
Dec 20, 2022 | 8.028 | 8.193 | 7.933 | 8.000 | 782,612 | -0.04(-0.48%) |
Dec 19, 2022 | 8.153 | 8.200 | 7.961 | 8.038 | 1,061,872 | -0.07(-0.83%) |
Dec 16, 2022 | 8.266 | 8.341 | 8.072 | 8.105 | 1,465,870 | -0.19(-2.28%) |
Dec 15, 2022 | 8.417 | 8.474 | 8.247 | 8.294 | 1,000,283 | -0.27(-3.20%) |
Dec 14, 2022 | 8.597 | 8.710 | 8.436 | 8.568 | 1,178,547 | -0.06(-0.66%) |
Dec 13, 2022 | 8.975 | 9.207 | 8.597 | 8.625 | 1,461,754 | -0.11(-1.30%) |
Dec 12, 2022 | 8.880 | 8.928 | 8.625 | 8.738 | 1,101,041 | -0.09(-1.07%) |
Dec 09, 2022 | 9.041 | 9.197 | 8.824 | 8.833 | 1,486,372 | -0.33(-3.56%) |
Dec 08, 2022 | 9.079 | 9.419 | 8.795 | 9.159 | 1,741,462 | +0.18(+2.05%) |
Dec 07, 2022 | 10.23 | 10.23 | 8.965 | 8.975 | 3,618,749 | -2.18(-19.58%) |
Dec 06, 2022 | 11.41 | 11.45 | 11.02 | 11.16 | 751,052 | -0.25(-2.16%) |
Dec 05, 2022 | 11.68 | 11.68 | 11.37 | 11.41 | 468,543 | -0.31(-2.66%) |
Dec 02, 2022 | 11.44 | 11.75 | 11.44 | 11.72 | 706,710 | +0.23(+1.98%) |
Dec 01, 2022 | 11.18 | 11.52 | 11.18 | 11.49 | 526,309 | +0.36(+3.23%) |
Nov 30, 2022 | 11.06 | 11.19 | 10.88 | 11.13 | 567,566 | +0.09(+0.77%) |
Nov 29, 2022 | 11.03 | 11.17 | 10.96 | 11.05 | 301,761 | +0.00(+0.00%) |
Nov 28, 2022 | 11.19 | 11.24 | 10.97 | 11.05 | 391,564 | -0.14(-1.27%) |
Nov 25, 2022 | 11.21 | 11.28 | 11.12 | 11.19 | 178,525 | -0.02(-0.17%) |
Nov 23, 2022 | 10.95 | 11.22 | 10.91 | 11.21 | 400,469 | +0.25(+2.24%) |
Nov 22, 2022 | 10.84 | 10.98 | 10.75 | 10.96 | 346,380 | +0.20(+1.85%) |
Nov 21, 2022 | 11.01 | 11.01 | 10.65 | 10.76 | 438,254 | -0.26(-2.32%) |
Nov 18, 2022 | 11.38 | 11.45 | 10.99 | 11.02 | 451,366 | -0.27(-2.43%) |
Nov 17, 2022 | 11.00 | 11.30 | 10.95 | 11.29 | 456,340 | +0.13(+1.19%) |
Nov 16, 2022 | 11.40 | 11.44 | 10.95 | 11.16 | 509,687 | -0.36(-3.12%) |
Nov 15, 2022 | 11.19 | 11.58 | 11.19 | 11.52 | 617,683 | +0.38(+3.40%) |
Nov 14, 2022 | 11.20 | 11.29 | 10.93 | 11.14 | 525,391 | -0.15(-1.34%) |
Nov 11, 2022 | 11.11 | 11.38 | 11.00 | 11.29 | 674,855 | +0.22(+1.96%) |
Nov 10, 2022 | 10.67 | 11.29 | 10.59 | 11.07 | 950,144 | +0.77(+7.43%) |
Nov 09, 2022 | 10.85 | 10.85 | 10.27 | 10.31 | 683,445 | -0.61(-5.63%) |
Nov 08, 2022 | 10.92 | 10.96 | 10.71 | 10.92 | 491,565 | -0.03(-0.26%) |
Nov 07, 2022 | 10.70 | 11.00 | 10.66 | 10.95 | 734,062 | +0.32(+3.03%) |
Nov 04, 2022 | 10.48 | 10.81 | 10.29 | 10.63 | 774,886 | +0.27(+2.65%) |
Nov 03, 2022 | 10.44 | 10.49 | 10.07 | 10.36 | 883,888 | -0.12(-1.17%) |
Nov 02, 2022 | 10.76 | 10.44 | 10.48 | 644,770 | -0.33(-3.06%) |