Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.20 | 11.46 | 11.11 | 11.35 | 42,814 | +0.04(+0.35%) |
Jan 30, 2023 | 11.35 | 11.50 | 11.30 | 11.31 | 144,542 | -0.19(-1.65%) |
Jan 27, 2023 | 11.61 | 11.68 | 11.45 | 11.50 | 191,788 | -0.27(-2.29%) |
Jan 26, 2023 | 11.99 | 11.99 | 11.68 | 11.77 | 57,613 | -0.20(-1.67%) |
Jan 25, 2023 | 11.64 | 11.99 | 11.56 | 11.97 | 71,346 | +0.26(+2.22%) |
Jan 24, 2023 | 11.60 | 11.76 | 11.39 | 11.71 | 34,949 | +0.09(+0.77%) |
Jan 23, 2023 | 11.50 | 11.66 | 11.35 | 11.62 | 84,079 | -0.01(-0.09%) |
Jan 20, 2023 | 11.35 | 11.69 | 11.35 | 11.63 | 49,390 | +0.16(+1.40%) |
Jan 19, 2023 | 11.41 | 11.58 | 11.28 | 11.47 | 39,762 | +0.31(+2.78%) |
Jan 18, 2023 | 11.48 | 11.73 | 11.16 | 11.16 | 115,190 | -0.33(-2.87%) |
Jan 17, 2023 | 11.82 | 11.82 | 11.35 | 11.49 | 85,558 | -0.29(-2.46%) |
Jan 13, 2023 | 11.50 | 11.89 | 11.50 | 11.78 | 93,926 | +0.15(+1.29%) |
Jan 12, 2023 | 11.57 | 11.74 | 11.47 | 11.63 | 87,099 | +0.16(+1.39%) |
Jan 11, 2023 | 11.73 | 11.73 | 11.45 | 11.47 | 58,381 | -0.13(-1.12%) |
Jan 10, 2023 | 11.25 | 11.60 | 11.25 | 11.60 | 34,457 | +0.23(+2.02%) |
Jan 09, 2023 | 11.45 | 11.61 | 11.36 | 11.37 | 129,486 | -0.07(-0.61%) |
Jan 06, 2023 | 11.19 | 11.50 | 11.13 | 11.44 | 171,184 | +0.31(+2.79%) |
Jan 05, 2023 | 11.19 | 11.19 | 10.84 | 11.13 | 105,817 | -0.21(-1.85%) |
Jan 04, 2023 | 10.98 | 11.40 | 10.98 | 11.34 | 222,914 | +0.48(+4.42%) |
Jan 03, 2023 | 10.88 | 11.12 | 10.72 | 10.86 | 109,676 | +0.35(+3.33%) |
Dec 30, 2022 | 10.77 | 10.77 | 10.50 | 10.51 | 207,983 | -0.20(-1.87%) |
Dec 29, 2022 | 10.97 | 10.97 | 10.69 | 10.71 | 111,478 | -0.01(-0.09%) |
Dec 28, 2022 | 10.96 | 11.01 | 10.67 | 10.72 | 159,916 | -0.35(-3.16%) |
Dec 27, 2022 | 10.83 | 11.16 | 10.77 | 11.07 | 146,962 | +0.24(+2.22%) |
Dec 23, 2022 | 10.68 | 10.86 | 10.41 | 10.83 | 161,557 | +0.14(+1.31%) |
Dec 22, 2022 | 10.72 | 10.72 | 10.34 | 10.69 | 71,471 | -0.08(-0.74%) |
Dec 21, 2022 | 10.83 | 10.93 | 10.69 | 10.77 | 111,930 | +0.05(+0.47%) |
Dec 20, 2022 | 10.48 | 10.80 | 10.29 | 10.72 | 289,162 | +0.55(+5.41%) |
Dec 19, 2022 | 10.51 | 10.56 | 10.13 | 10.17 | 114,381 | -0.39(-3.69%) |
Dec 16, 2022 | 10.27 | 10.57 | 10.22 | 10.56 | 216,699 | +0.21(+2.03%) |
Dec 15, 2022 | 10.50 | 10.54 | 10.33 | 10.35 | 147,718 | -0.45(-4.17%) |
Dec 14, 2022 | 10.93 | 10.94 | 10.65 | 10.80 | 142,955 | -0.13(-1.19%) |
Dec 13, 2022 | 11.13 | 11.20 | 10.80 | 10.93 | 92,839 | +0.25(+2.34%) |
Dec 12, 2022 | 10.58 | 10.82 | 10.53 | 10.68 | 108,368 | -0.06(-0.58%) |
Dec 09, 2022 | 11.02 | 11.11 | 10.74 | 10.74 | 206,813 | -0.13(-1.17%) |
Dec 08, 2022 | 10.91 | 11.01 | 10.78 | 10.87 | 98,827 | -0.08(-0.73%) |
Dec 07, 2022 | 10.72 | 11.00 | 10.57 | 10.95 | 159,298 | +0.43(+4.09%) |
Dec 06, 2022 | 10.72 | 10.84 | 10.50 | 10.52 | 61,666 | -0.12(-1.08%) |
Dec 05, 2022 | 10.91 | 10.96 | 10.57 | 10.63 | 337,359 | -0.46(-4.19%) |
Dec 02, 2022 | 10.93 | 11.19 | 10.71 | 11.10 | 116,864 | +0.01(+0.09%) |
Dec 01, 2022 | 10.72 | 11.09 | 10.72 | 11.09 | 137,837 | +0.46(+4.33%) |
Nov 30, 2022 | 10.43 | 10.67 | 10.23 | 10.63 | 61,917 | +0.44(+4.32%) |
Nov 29, 2022 | 9.990 | 10.33 | 9.990 | 10.19 | 57,791 | +0.23(+2.31%) |
Nov 28, 2022 | 10.44 | 10.44 | 9.935 | 9.960 | 88,308 | -0.53(-5.05%) |
Nov 25, 2022 | 10.53 | 10.58 | 10.46 | 10.49 | 54,437 | -0.14(-1.32%) |
Nov 23, 2022 | 10.48 | 10.66 | 10.32 | 10.63 | 102,476 | +0.15(+1.43%) |
Nov 22, 2022 | 10.10 | 10.48 | 10.10 | 10.48 | 65,895 | +0.42(+4.17%) |
Nov 21, 2022 | 9.950 | 10.06 | 9.840 | 10.06 | 66,681 | -0.01(-0.10%) |
Nov 18, 2022 | 9.880 | 10.08 | 9.880 | 10.07 | 56,771 | +0.09(+0.90%) |
Nov 17, 2022 | 9.880 | 9.980 | 9.860 | 9.980 | 48,440 | -0.18(-1.77%) |
Nov 16, 2022 | 10.12 | 10.27 | 10.12 | 10.16 | 39,622 | -0.07(-0.68%) |
Nov 15, 2022 | 10.54 | 10.54 | 10.12 | 10.23 | 102,387 | -0.27(-2.57%) |
Nov 14, 2022 | 10.38 | 10.56 | 10.30 | 10.50 | 129,531 | +0.01(+0.10%) |
Nov 11, 2022 | 10.40 | 10.49 | 10.18 | 10.49 | 100,835 | +0.15(+1.45%) |
Nov 10, 2022 | 10.21 | 10.34 | 9.922 | 10.34 | 127,080 | +0.75(+7.82%) |
Nov 09, 2022 | 9.890 | 10.01 | 9.554 | 9.590 | 69,736 | -0.47(-4.67%) |
Nov 08, 2022 | 9.780 | 10.31 | 9.680 | 10.06 | 124,662 | +0.32(+3.29%) |
Nov 07, 2022 | 9.750 | 9.840 | 9.590 | 9.740 | 87,797 | +0.10(+1.04%) |
Nov 04, 2022 | 9.210 | 9.640 | 9.210 | 9.640 | 73,920 | +0.70(+7.83%) |
Nov 03, 2022 | 8.960 | 9.070 | 8.790 | 8.940 | 121,936 | -0.06(-0.67%) |
Nov 02, 2022 | 9.540 | 9.680 | 8.950 | 9.000 | 156,662 | -0.55(-5.76%) |