Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.78 | 12.65 | 11.67 | 12.65 | 618,344 | +0.94(+8.03%) |
Jan 30, 2023 | 11.83 | 12.04 | 11.71 | 11.71 | 297,191 | -0.33(-2.74%) |
Jan 27, 2023 | 11.75 | 12.10 | 11.73 | 12.04 | 366,183 | +0.36(+3.08%) |
Jan 26, 2023 | 11.43 | 11.69 | 11.34 | 11.68 | 347,524 | +0.31(+2.73%) |
Jan 25, 2023 | 11.13 | 11.40 | 11.00 | 11.37 | 239,624 | +0.03(+0.26%) |
Jan 24, 2023 | 11.37 | 11.53 | 11.30 | 11.34 | 449,798 | -0.14(-1.22%) |
Jan 23, 2023 | 11.28 | 11.49 | 11.17 | 11.48 | 401,943 | +0.30(+2.68%) |
Jan 20, 2023 | 10.79 | 11.19 | 10.61 | 11.18 | 382,603 | +0.44(+4.10%) |
Jan 19, 2023 | 11.17 | 11.20 | 10.59 | 10.74 | 513,454 | -0.62(-5.46%) |
Jan 18, 2023 | 11.49 | 11.73 | 11.27 | 11.36 | 625,594 | -0.06(-0.53%) |
Jan 17, 2023 | 11.25 | 11.59 | 11.22 | 11.42 | 391,168 | +0.04(+0.35%) |
Jan 13, 2023 | 11.31 | 11.62 | 11.27 | 11.38 | 330,269 | -0.18(-1.56%) |
Jan 12, 2023 | 11.50 | 11.64 | 11.10 | 11.56 | 414,581 | +0.26(+2.30%) |
Jan 11, 2023 | 11.47 | 11.63 | 11.22 | 11.30 | 319,433 | -0.01(-0.09%) |
Jan 10, 2023 | 10.90 | 11.37 | 10.90 | 11.31 | 757,545 | +0.30(+2.72%) |
Jan 09, 2023 | 11.28 | 11.34 | 10.98 | 11.01 | 627,860 | -0.10(-0.90%) |
Jan 06, 2023 | 10.91 | 11.23 | 10.86 | 11.11 | 712,799 | +0.33(+3.06%) |
Jan 05, 2023 | 10.79 | 10.89 | 10.43 | 10.78 | 449,469 | -0.18(-1.64%) |
Jan 04, 2023 | 10.23 | 11.04 | 10.23 | 10.96 | 722,117 | +0.96(+9.60%) |
Jan 03, 2023 | 9.900 | 10.13 | 9.690 | 10.00 | 616,937 | +0.35(+3.63%) |
Dec 30, 2022 | 9.500 | 9.700 | 9.420 | 9.650 | 459,327 | +0.00(+0.00%) |
Dec 29, 2022 | 9.120 | 9.675 | 9.030 | 9.650 | 573,679 | +0.60(+6.63%) |
Dec 28, 2022 | 9.860 | 9.930 | 9.000 | 9.050 | 471,290 | -0.80(-8.12%) |
Dec 27, 2022 | 9.640 | 9.860 | 9.490 | 9.850 | 333,494 | +0.21(+2.18%) |
Dec 23, 2022 | 9.530 | 9.640 | 9.480 | 9.640 | 320,911 | +0.01(+0.10%) |
Dec 22, 2022 | 9.630 | 9.650 | 9.340 | 9.630 | 554,283 | -0.19(-1.93%) |
Dec 21, 2022 | 9.790 | 9.958 | 9.705 | 9.820 | 497,361 | +0.17(+1.76%) |
Dec 20, 2022 | 9.650 | 9.910 | 9.540 | 9.650 | 680,216 | -0.03(-0.31%) |
Dec 19, 2022 | 9.870 | 10.14 | 9.650 | 9.680 | 756,914 | -0.10(-1.02%) |
Dec 16, 2022 | 9.670 | 9.960 | 9.605 | 9.780 | 1,372,774 | -0.11(-1.11%) |
Dec 15, 2022 | 10.15 | 10.20 | 9.805 | 9.890 | 1,046,557 | -0.53(-5.09%) |
Dec 14, 2022 | 10.34 | 10.71 | 10.34 | 10.42 | 575,351 | -0.18(-1.70%) |
Dec 13, 2022 | 11.35 | 11.36 | 10.52 | 10.60 | 715,741 | -0.04(-0.38%) |
Dec 12, 2022 | 10.39 | 10.64 | 10.10 | 10.64 | 766,627 | +0.25(+2.41%) |
Dec 09, 2022 | 9.880 | 10.66 | 9.880 | 10.39 | 867,784 | +0.41(+4.11%) |
Dec 08, 2022 | 9.760 | 10.11 | 9.650 | 9.980 | 553,454 | +0.18(+1.84%) |
Dec 07, 2022 | 9.870 | 10.02 | 9.700 | 9.800 | 480,654 | -0.11(-1.11%) |
Dec 06, 2022 | 10.26 | 10.33 | 9.670 | 9.910 | 511,093 | -0.26(-2.56%) |
Dec 05, 2022 | 10.30 | 10.39 | 10.06 | 10.17 | 550,296 | -0.28(-2.68%) |
Dec 02, 2022 | 10.33 | 10.50 | 10.19 | 10.45 | 503,645 | -0.23(-2.15%) |
Dec 01, 2022 | 10.83 | 11.25 | 10.48 | 10.68 | 841,889 | +0.34(+3.29%) |
Nov 30, 2022 | 10.04 | 10.43 | 9.730 | 10.34 | 1,138,339 | +0.28(+2.78%) |
Nov 29, 2022 | 9.650 | 10.12 | 9.570 | 10.06 | 996,410 | +0.35(+3.60%) |
Nov 28, 2022 | 9.770 | 9.935 | 9.591 | 9.710 | 915,782 | -0.14(-1.42%) |
Nov 25, 2022 | 9.830 | 9.895 | 9.730 | 9.850 | 236,724 | +0.02(+0.20%) |
Nov 23, 2022 | 9.790 | 9.895 | 9.645 | 9.830 | 403,522 | +0.04(+0.41%) |
Nov 22, 2022 | 9.760 | 9.920 | 9.685 | 9.790 | 506,222 | +0.12(+1.24%) |
Nov 21, 2022 | 9.600 | 9.710 | 9.465 | 9.670 | 597,313 | -0.02(-0.21%) |
Nov 18, 2022 | 9.910 | 10.09 | 9.580 | 9.690 | 639,838 | +0.05(+0.52%) |
Nov 17, 2022 | 9.570 | 9.780 | 9.385 | 9.640 | 632,974 | -0.39(-3.89%) |
Nov 16, 2022 | 10.19 | 10.19 | 9.780 | 10.03 | 707,401 | -0.30(-2.90%) |
Nov 15, 2022 | 10.60 | 10.93 | 10.28 | 10.33 | 677,576 | +0.15(+1.47%) |
Nov 14, 2022 | 10.68 | 10.78 | 10.16 | 10.18 | 804,509 | -0.70(-6.43%) |
Nov 11, 2022 | 10.50 | 11.17 | 10.41 | 10.88 | 966,716 | +0.38(+3.62%) |
Nov 10, 2022 | 9.750 | 10.78 | 9.730 | 10.50 | 923,460 | +1.46(+16.15%) |
Nov 09, 2022 | 9.250 | 9.440 | 9.020 | 9.040 | 810,134 | -0.43(-4.54%) |
Nov 08, 2022 | 9.150 | 9.740 | 8.980 | 9.470 | 1,174,935 | +0.01(+0.11%) |
Nov 07, 2022 | 9.400 | 9.550 | 9.195 | 9.460 | 1,130,214 | -0.01(-0.11%) |
Nov 04, 2022 | 9.200 | 9.700 | 9.130 | 9.470 | 1,106,345 | +0.64(+7.25%) |
Nov 03, 2022 | 9.010 | 9.095 | 8.775 | 8.830 | 1,083,488 | -0.45(-4.85%) |
Nov 02, 2022 | 10.17 | 9.270 | 9.280 | 2,013,162 | -1.02(-9.90%) |