Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.94 | 11.57 | 10.94 | 11.55 | 26,461 | +0.61(+5.56%) |
Jan 30, 2023 | 11.15 | 11.22 | 10.86 | 10.94 | 23,340 | -0.22(-1.95%) |
Jan 27, 2023 | 11.34 | 11.34 | 11.08 | 11.15 | 19,066 | -0.12(-1.08%) |
Jan 26, 2023 | 11.39 | 11.42 | 11.06 | 11.28 | 29,070 | -0.18(-1.59%) |
Jan 25, 2023 | 11.88 | 11.88 | 11.27 | 11.46 | 18,964 | -0.03(-0.23%) |
Jan 24, 2023 | 11.79 | 11.79 | 11.41 | 11.48 | 23,935 | -0.19(-1.64%) |
Jan 23, 2023 | 11.96 | 11.96 | 11.50 | 11.68 | 18,826 | -0.18(-1.54%) |
Jan 20, 2023 | 11.69 | 11.93 | 11.68 | 11.86 | 15,087 | +0.25(+2.17%) |
Jan 19, 2023 | 11.67 | 11.83 | 11.37 | 11.61 | 19,304 | -0.18(-1.55%) |
Jan 18, 2023 | 12.00 | 12.14 | 11.74 | 11.79 | 16,565 | -0.29(-2.37%) |
Jan 17, 2023 | 11.95 | 12.09 | 11.87 | 12.07 | 28,054 | +0.26(+2.20%) |
Jan 13, 2023 | 11.41 | 11.81 | 11.08 | 11.81 | 15,631 | +0.40(+3.50%) |
Jan 12, 2023 | 11.02 | 11.48 | 10.96 | 11.41 | 18,850 | +0.36(+3.22%) |
Jan 11, 2023 | 11.02 | 11.07 | 10.91 | 11.06 | 22,598 | +0.13(+1.19%) |
Jan 10, 2023 | 10.64 | 10.93 | 10.54 | 10.93 | 31,079 | +0.26(+2.44%) |
Jan 09, 2023 | 10.58 | 10.70 | 10.27 | 10.67 | 12,916 | +0.14(+1.32%) |
Jan 06, 2023 | 10.23 | 10.54 | 10.13 | 10.53 | 13,403 | +0.46(+4.57%) |
Jan 05, 2023 | 10.11 | 10.11 | 9.974 | 10.07 | 16,409 | -0.12(-1.19%) |
Jan 04, 2023 | 10.19 | 10.41 | 10.19 | 10.19 | 6,758 | +0.17(+1.73%) |
Jan 03, 2023 | 10.24 | 10.29 | 9.879 | 10.02 | 11,365 | -0.20(-1.95%) |
Dec 30, 2022 | 10.13 | 10.49 | 9.861 | 10.22 | 44,736 | +0.10(+0.94%) |
Dec 29, 2022 | 9.904 | 10.21 | 9.896 | 10.12 | 8,415 | +0.31(+3.19%) |
Dec 28, 2022 | 10.32 | 10.40 | 9.809 | 9.809 | 23,599 | -0.51(-4.96%) |
Dec 27, 2022 | 10.12 | 10.39 | 10.12 | 10.32 | 9,934 | +0.10(+0.93%) |
Dec 23, 2022 | 10.33 | 10.33 | 10.19 | 10.23 | 5,639 | -0.23(-2.24%) |
Dec 22, 2022 | 10.63 | 10.63 | 10.31 | 10.46 | 24,339 | -0.22(-2.03%) |
Dec 21, 2022 | 10.47 | 10.74 | 10.23 | 10.68 | 14,823 | +0.21(+1.99%) |
Dec 20, 2022 | 9.583 | 10.57 | 9.470 | 10.47 | 64,090 | +0.79(+8.16%) |
Dec 19, 2022 | 9.713 | 9.878 | 9.583 | 9.679 | 18,898 | +0.09(+0.90%) |
Dec 16, 2022 | 9.887 | 9.944 | 9.592 | 9.592 | 56,979 | -0.43(-4.33%) |
Dec 15, 2022 | 9.818 | 10.12 | 9.818 | 10.03 | 12,570 | +0.12(+1.23%) |
Dec 14, 2022 | 9.766 | 10.000 | 9.766 | 9.904 | 27,679 | +0.22(+2.24%) |
Dec 13, 2022 | 9.818 | 10.22 | 8.741 | 9.687 | 162,908 | -0.07(-0.71%) |
Dec 12, 2022 | 9.835 | 9.852 | 9.462 | 9.757 | 32,290 | -0.09(-0.88%) |
Dec 09, 2022 | 9.609 | 9.913 | 9.575 | 9.844 | 17,836 | +0.31(+3.28%) |
Dec 08, 2022 | 9.557 | 9.575 | 9.531 | 9.531 | 3,034 | +0.04(+0.46%) |
Dec 07, 2022 | 9.245 | 9.488 | 9.219 | 9.488 | 13,971 | +0.24(+2.63%) |
Dec 06, 2022 | 9.627 | 9.627 | 8.958 | 9.245 | 25,768 | -0.30(-3.09%) |
Dec 05, 2022 | 9.887 | 10.10 | 9.436 | 9.540 | 18,337 | -0.47(-4.68%) |
Dec 02, 2022 | 9.922 | 10.31 | 9.922 | 10.01 | 12,934 | +0.06(+0.61%) |
Dec 01, 2022 | 10.16 | 10.16 | 9.835 | 9.948 | 8,645 | -0.16(-1.63%) |
Nov 30, 2022 | 9.870 | 10.17 | 9.861 | 10.11 | 12,219 | +0.00(+0.00%) |
Nov 29, 2022 | 9.818 | 10.11 | 9.818 | 10.11 | 9,408 | +0.28(+2.82%) |
Nov 28, 2022 | 9.896 | 10.20 | 9.644 | 9.835 | 8,494 | +0.03(+0.27%) |
Nov 25, 2022 | 9.670 | 9.896 | 9.670 | 9.809 | 2,570 | +0.19(+1.99%) |
Nov 23, 2022 | 9.627 | 9.722 | 9.540 | 9.618 | 6,936 | -0.10(-0.98%) |
Nov 22, 2022 | 9.488 | 9.792 | 9.488 | 9.713 | 9,404 | +0.20(+2.10%) |
Nov 21, 2022 | 9.540 | 9.644 | 9.443 | 9.514 | 9,014 | -0.12(-1.26%) |
Nov 18, 2022 | 9.740 | 9.775 | 9.462 | 9.635 | 11,071 | +0.05(+0.54%) |
Nov 17, 2022 | 9.687 | 9.687 | 9.462 | 9.583 | 12,884 | -0.30(-2.99%) |
Nov 16, 2022 | 9.965 | 10.17 | 9.870 | 9.878 | 8,799 | -0.15(-1.47%) |
Nov 15, 2022 | 9.931 | 10.18 | 9.931 | 10.03 | 14,321 | +0.09(+0.87%) |
Nov 14, 2022 | 9.931 | 10.10 | 9.861 | 9.939 | 11,191 | -0.04(-0.43%) |
Nov 11, 2022 | 10.34 | 10.34 | 9.870 | 9.983 | 20,825 | -0.28(-2.71%) |
Nov 10, 2022 | 9.549 | 10.35 | 9.524 | 10.26 | 34,787 | +0.80(+8.44%) |
Nov 09, 2022 | 9.635 | 9.679 | 9.298 | 9.462 | 19,380 | -0.21(-2.15%) |
Nov 08, 2022 | 9.559 | 9.841 | 9.559 | 9.670 | 22,721 | +0.13(+1.35%) |
Nov 07, 2022 | 9.404 | 9.593 | 9.293 | 9.542 | 34,189 | +0.27(+2.96%) |
Nov 04, 2022 | 9.199 | 9.284 | 9.070 | 9.267 | 8,932 | +0.22(+2.46%) |
Nov 03, 2022 | 9.001 | 9.224 | 9.001 | 9.044 | 11,129 | -0.02(-0.19%) |
Nov 02, 2022 | 8.770 | 9.276 | 8.727 | 9.061 | 43,157 | +0.11(+1.25%) |