Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.40 | 10.45 | 10.36 | 10.43 | 400,080 | +0.00(+0.00%) |
Jan 30, 2023 | 10.50 | 10.50 | 10.36 | 10.43 | 654,476 | -0.08(-0.73%) |
Jan 27, 2023 | 10.50 | 10.58 | 10.48 | 10.51 | 527,574 | -0.02(-0.17%) |
Jan 26, 2023 | 10.55 | 10.59 | 10.47 | 10.53 | 492,850 | -0.02(-0.17%) |
Jan 25, 2023 | 10.42 | 10.55 | 10.38 | 10.55 | 451,800 | +0.04(+0.34%) |
Jan 24, 2023 | 10.45 | 10.54 | 10.37 | 10.51 | 407,245 | +0.06(+0.60%) |
Jan 23, 2023 | 10.43 | 10.51 | 10.39 | 10.45 | 433,910 | +0.06(+0.61%) |
Jan 20, 2023 | 10.29 | 10.42 | 10.28 | 10.38 | 578,938 | +0.09(+0.87%) |
Jan 19, 2023 | 10.37 | 10.44 | 10.26 | 10.29 | 439,999 | -0.12(-1.12%) |
Jan 18, 2023 | 10.46 | 10.54 | 10.41 | 10.41 | 566,139 | -0.05(-0.52%) |
Jan 17, 2023 | 10.56 | 10.64 | 10.46 | 10.46 | 740,514 | -0.08(-0.77%) |
Jan 13, 2023 | 10.37 | 10.56 | 10.36 | 10.55 | 765,778 | +0.13(+1.21%) |
Jan 12, 2023 | 10.29 | 10.45 | 10.26 | 10.42 | 613,919 | +0.10(+0.96%) |
Jan 11, 2023 | 10.30 | 10.35 | 10.27 | 10.32 | 436,677 | +0.02(+0.17%) |
Jan 10, 2023 | 10.27 | 10.32 | 10.20 | 10.30 | 474,558 | +0.04(+0.35%) |
Jan 09, 2023 | 10.27 | 10.28 | 10.21 | 10.27 | 419,654 | +0.02(+0.18%) |
Jan 06, 2023 | 10.16 | 10.27 | 10.14 | 10.25 | 442,603 | +0.14(+1.42%) |
Jan 05, 2023 | 10.11 | 10.22 | 10.08 | 10.10 | 500,008 | -0.05(-0.53%) |
Jan 04, 2023 | 10.17 | 10.19 | 10.12 | 10.16 | 339,041 | -0.03(-0.27%) |
Jan 03, 2023 | 10.18 | 10.24 | 10.10 | 10.19 | 510,963 | +0.07(+0.71%) |
Dec 30, 2022 | 10.15 | 10.23 | 10.03 | 10.11 | 342,104 | -0.05(-0.53%) |
Dec 29, 2022 | 10.12 | 10.24 | 10.12 | 10.17 | 308,448 | +0.04(+0.40%) |
Dec 28, 2022 | 10.18 | 10.20 | 10.13 | 10.13 | 479,910 | -0.08(-0.79%) |
Dec 27, 2022 | 10.21 | 10.24 | 10.16 | 10.21 | 509,228 | -0.02(-0.18%) |
Dec 23, 2022 | 10.11 | 10.23 | 10.06 | 10.23 | 360,639 | +0.13(+1.33%) |
Dec 22, 2022 | 10.15 | 10.17 | 10.03 | 10.09 | 402,972 | -0.10(-0.96%) |
Dec 21, 2022 | 10.15 | 10.20 | 10.11 | 10.19 | 614,247 | +0.17(+1.74%) |
Dec 20, 2022 | 9.984 | 10.11 | 9.948 | 10.02 | 657,203 | +0.00(+0.04%) |
Dec 19, 2022 | 9.966 | 10.04 | 9.940 | 10.01 | 407,281 | +0.02(+0.18%) |
Dec 16, 2022 | 10.04 | 10.07 | 9.966 | 9.993 | 569,955 | -0.13(-1.32%) |
Dec 15, 2022 | 10.09 | 10.15 | 10.02 | 10.13 | 396,322 | +0.01(+0.09%) |
Dec 14, 2022 | 10.05 | 10.21 | 10.05 | 10.12 | 403,723 | +0.03(+0.27%) |
Dec 13, 2022 | 10.12 | 10.24 | 10.06 | 10.09 | 603,199 | +0.00(+0.00%) |
Dec 12, 2022 | 10.07 | 10.16 | 9.984 | 10.09 | 610,063 | +0.06(+0.62%) |
Dec 09, 2022 | 9.895 | 10.15 | 9.895 | 10.03 | 387,431 | +0.04(+0.45%) |
Dec 08, 2022 | 9.975 | 10.15 | 9.968 | 9.984 | 423,142 | -0.04(-0.36%) |
Dec 07, 2022 | 9.957 | 10.06 | 9.886 | 10.02 | 417,277 | +0.04(+0.36%) |
Dec 06, 2022 | 9.886 | 9.993 | 9.886 | 9.984 | 250,549 | +0.08(+0.81%) |
Dec 05, 2022 | 9.940 | 9.940 | 9.832 | 9.904 | 352,858 | -0.04(-0.45%) |
Dec 02, 2022 | 9.984 | 10.05 | 9.931 | 9.948 | 331,477 | -0.11(-1.07%) |
Dec 01, 2022 | 10.17 | 10.24 | 10.02 | 10.06 | 616,112 | -0.08(-0.79%) |
Nov 30, 2022 | 10.03 | 10.14 | 9.980 | 10.14 | 400,667 | +0.11(+1.07%) |
Nov 29, 2022 | 10.06 | 10.09 | 9.984 | 10.03 | 319,638 | -0.07(-0.66%) |
Nov 28, 2022 | 10.09 | 10.15 | 10.06 | 10.10 | 522,790 | +0.01(+0.09%) |
Nov 25, 2022 | 10.06 | 10.14 | 10.03 | 10.09 | 147,357 | +0.01(+0.09%) |
Nov 23, 2022 | 10.09 | 10.15 | 10.03 | 10.08 | 387,687 | -0.01(-0.09%) |
Nov 22, 2022 | 9.954 | 10.10 | 9.954 | 10.09 | 725,787 | +0.14(+1.43%) |
Nov 21, 2022 | 9.927 | 9.989 | 9.918 | 9.945 | 253,116 | -0.04(-0.44%) |
Nov 18, 2022 | 9.918 | 9.998 | 9.838 | 9.989 | 339,254 | +0.07(+0.72%) |
Nov 17, 2022 | 9.918 | 9.936 | 9.856 | 9.918 | 235,814 | -0.04(-0.36%) |
Nov 16, 2022 | 9.918 | 10.02 | 9.909 | 9.954 | 382,225 | +0.01(+0.09%) |
Nov 15, 2022 | 9.803 | 9.980 | 9.758 | 9.945 | 534,475 | +0.16(+1.63%) |
Nov 14, 2022 | 9.820 | 9.865 | 9.723 | 9.785 | 408,566 | -0.03(-0.27%) |
Nov 11, 2022 | 9.998 | 10.03 | 9.798 | 9.812 | 484,322 | -0.18(-1.78%) |
Nov 10, 2022 | 9.883 | 10.02 | 9.834 | 9.989 | 833,298 | +0.31(+3.21%) |
Nov 09, 2022 | 9.723 | 9.742 | 9.652 | 9.678 | 422,353 | -0.07(-0.73%) |
Nov 08, 2022 | 9.687 | 9.785 | 9.634 | 9.749 | 385,969 | +0.07(+0.73%) |
Nov 07, 2022 | 9.856 | 9.856 | 9.669 | 9.678 | 498,831 | -0.16(-1.63%) |
Nov 04, 2022 | 9.740 | 9.856 | 9.616 | 9.838 | 967,396 | +0.13(+1.37%) |
Nov 03, 2022 | 9.554 | 9.714 | 9.483 | 9.705 | 1,075,297 | +0.19(+1.96%) |
Nov 02, 2022 | 9.518 | 9.518 | 596,405 | +0.00(+0.00%) |