Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.72 | 10.76 | 10.72 | 10.73 | 4,102 | +0.04(+0.37%) |
Jan 30, 2023 | 10.70 | 10.71 | 10.69 | 10.69 | 5,902 | -0.01(-0.11%) |
Jan 27, 2023 | 10.71 | 10.73 | 10.70 | 10.70 | 1,903 | -0.02(-0.18%) |
Jan 26, 2023 | 10.73 | 10.75 | 10.72 | 10.72 | 10,371 | +0.00(+0.00%) |
Jan 25, 2023 | 10.72 | 10.76 | 10.69 | 10.72 | 4,828 | -0.03(-0.27%) |
Jan 24, 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 2,484 | +0.10(+0.90%) |
Jan 23, 2023 | 10.74 | 10.81 | 10.66 | 10.66 | 6,819 | -0.10(-0.89%) |
Jan 20, 2023 | 10.72 | 10.75 | 10.71 | 10.75 | 4,268 | +0.03(+0.28%) |
Jan 19, 2023 | 10.62 | 10.72 | 10.62 | 10.72 | 8,531 | +0.04(+0.35%) |
Jan 18, 2023 | 10.64 | 10.70 | 10.63 | 10.69 | 13,452 | +0.10(+0.99%) |
Jan 17, 2023 | 10.72 | 10.72 | 10.57 | 10.58 | 34,626 | -0.10(-0.98%) |
Jan 13, 2023 | 10.65 | 10.82 | 10.64 | 10.69 | 45,990 | +0.03(+0.29%) |
Jan 12, 2023 | 10.64 | 10.68 | 10.60 | 10.65 | 8,121 | +0.08(+0.72%) |
Jan 11, 2023 | 10.57 | 10.63 | 10.53 | 10.58 | 3,701 | +0.01(+0.13%) |
Jan 10, 2023 | 10.60 | 10.66 | 10.53 | 10.56 | 29,295 | -0.00(-0.04%) |
Jan 09, 2023 | 10.59 | 10.60 | 10.54 | 10.57 | 40,859 | +0.02(+0.18%) |
Jan 06, 2023 | 10.50 | 10.56 | 10.46 | 10.55 | 7,753 | +0.10(+0.91%) |
Jan 05, 2023 | 10.44 | 10.50 | 10.44 | 10.46 | 10,052 | -0.10(-0.90%) |
Jan 04, 2023 | 10.45 | 10.58 | 10.45 | 10.55 | 14,578 | +0.10(+1.00%) |
Jan 03, 2023 | 10.39 | 10.45 | 10.36 | 10.45 | 45,104 | +0.08(+0.73%) |
Dec 30, 2022 | 10.37 | 10.44 | 10.31 | 10.37 | 17,510 | +0.00(+0.00%) |
Dec 29, 2022 | 10.29 | 10.41 | 10.29 | 10.37 | 12,651 | +0.04(+0.37%) |
Dec 28, 2022 | 10.35 | 10.36 | 10.26 | 10.33 | 24,891 | +0.02(+0.18%) |
Dec 27, 2022 | 10.33 | 10.34 | 10.14 | 10.31 | 5,773 | -0.03(-0.28%) |
Dec 23, 2022 | 10.34 | 10.38 | 10.34 | 10.34 | 17,339 | +0.01(+0.09%) |
Dec 22, 2022 | 10.25 | 10.38 | 10.25 | 10.33 | 8,586 | +0.00(+0.00%) |
Dec 21, 2022 | 10.40 | 10.42 | 10.30 | 10.33 | 10,653 | -0.01(-0.09%) |
Dec 20, 2022 | 10.44 | 10.45 | 10.34 | 10.34 | 16,828 | -0.05(-0.46%) |
Dec 19, 2022 | 10.46 | 10.47 | 10.38 | 10.39 | 23,616 | -0.09(-0.82%) |
Dec 16, 2022 | 10.48 | 10.54 | 10.46 | 10.47 | 23,495 | -0.01(-0.14%) |
Dec 15, 2022 | 10.47 | 10.51 | 10.47 | 10.49 | 16,265 | -0.04(-0.41%) |
Dec 14, 2022 | 10.54 | 10.54 | 10.46 | 10.53 | 18,069 | -0.08(-0.74%) |
Dec 13, 2022 | 10.69 | 10.70 | 10.59 | 10.61 | 18,440 | +0.02(+0.15%) |
Dec 12, 2022 | 10.65 | 10.66 | 10.57 | 10.59 | 10,944 | -0.00(-0.02%) |
Dec 09, 2022 | 10.78 | 10.78 | 10.57 | 10.60 | 17,644 | -0.07(-0.62%) |
Dec 08, 2022 | 10.66 | 10.71 | 10.66 | 10.66 | 29,854 | +0.00(+0.00%) |
Dec 07, 2022 | 10.60 | 10.68 | 10.60 | 10.66 | 7,163 | +0.09(+0.90%) |
Dec 06, 2022 | 10.59 | 10.59 | 10.54 | 10.57 | 11,103 | +0.01(+0.09%) |
Dec 05, 2022 | 10.58 | 10.62 | 10.53 | 10.56 | 13,718 | -0.09(-0.80%) |
Dec 02, 2022 | 10.57 | 10.67 | 10.57 | 10.64 | 9,314 | -0.01(-0.09%) |
Dec 01, 2022 | 10.59 | 10.73 | 10.59 | 10.65 | 29,770 | +0.03(+0.27%) |
Nov 30, 2022 | 10.62 | 10.65 | 10.60 | 10.62 | 205,559 | +0.01(+0.09%) |
Nov 29, 2022 | 10.58 | 10.62 | 10.56 | 10.61 | 8,784 | +0.02(+0.14%) |
Nov 28, 2022 | 10.60 | 10.64 | 10.59 | 10.60 | 8,350 | +0.03(+0.26%) |
Nov 25, 2022 | 10.56 | 10.57 | 10.56 | 10.57 | 247 | +0.01(+0.05%) |
Nov 23, 2022 | 10.56 | 10.58 | 10.53 | 10.57 | 2,491 | +0.03(+0.27%) |
Nov 22, 2022 | 10.40 | 10.56 | 10.40 | 10.54 | 5,957 | +0.13(+1.27%) |
Nov 21, 2022 | 10.37 | 10.44 | 10.37 | 10.41 | 19,796 | +0.05(+0.46%) |
Nov 18, 2022 | 10.38 | 10.43 | 10.28 | 10.36 | 24,396 | -0.01(-0.09%) |
Nov 17, 2022 | 10.38 | 10.46 | 10.24 | 10.37 | 18,171 | -0.08(-0.73%) |
Nov 16, 2022 | 10.32 | 10.46 | 10.32 | 10.44 | 17,446 | +0.07(+0.64%) |
Nov 15, 2022 | 10.41 | 10.41 | 10.34 | 10.38 | 23,813 | +0.04(+0.37%) |
Nov 14, 2022 | 10.27 | 10.38 | 10.24 | 10.34 | 21,221 | -0.04(-0.43%) |
Nov 11, 2022 | 10.31 | 10.37 | 10.31 | 10.38 | 4,177 | +0.11(+1.09%) |
Nov 10, 2022 | 10.30 | 10.30 | 10.27 | 10.27 | 4,474 | +0.21(+2.07%) |
Nov 09, 2022 | 10.13 | 10.14 | 10.06 | 10.06 | 4,980 | +0.00(+0.00%) |
Nov 08, 2022 | 10.23 | 10.30 | 10.06 | 10.06 | 51,853 | -0.12(-1.17%) |
Nov 07, 2022 | 10.25 | 10.25 | 10.15 | 10.18 | 6,385 | +0.01(+0.06%) |
Nov 04, 2022 | 10.12 | 10.24 | 10.12 | 10.18 | 2,930 | +0.06(+0.56%) |
Nov 03, 2022 | 10.15 | 10.15 | 10.03 | 10.12 | 20,043 | -0.06(-0.56%) |
Nov 02, 2022 | 10.18 | 10.27 | 10.14 | 10.18 | 24,339 | -0.09(-0.87%) |