Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.790 | 9.915 | 9.790 | 9.915 | 799 | +0.09(+0.92%) |
Jan 30, 2023 | 10.04 | 10.06 | 9.825 | 9.825 | 5,093 | -0.11(-1.11%) |
Jan 27, 2023 | 9.935 | 9.935 | 9.935 | 9.935 | 0 | +0.11(+1.11%) |
Jan 26, 2023 | 9.700 | 9.826 | 9.700 | 9.826 | 4,854 | +0.15(+1.55%) |
Jan 25, 2023 | 9.650 | 9.676 | 9.630 | 9.676 | 917 | -0.09(-0.89%) |
Jan 24, 2023 | 9.760 | 9.762 | 9.670 | 9.762 | 1,758 | -0.09(-0.89%) |
Jan 23, 2023 | 9.750 | 9.850 | 9.750 | 9.850 | 441 | +0.12(+1.23%) |
Jan 20, 2023 | 9.780 | 9.780 | 9.730 | 9.730 | 543 | -0.08(-0.82%) |
Jan 19, 2023 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | -0.10(-1.01%) |
Jan 18, 2023 | 10.02 | 10.02 | 9.910 | 9.910 | 100 | -0.09(-0.90%) |
Jan 17, 2023 | 9.820 | 10.17 | 9.820 | 10.00 | 390 | +0.31(+3.17%) |
Jan 13, 2023 | 10.12 | 10.13 | 9.660 | 9.692 | 3,222 | -0.43(-4.23%) |
Jan 12, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 100 | -0.03(-0.25%) |
Jan 11, 2023 | 10.33 | 10.33 | 10.14 | 10.14 | 302 | +0.12(+1.15%) |
Jan 10, 2023 | 10.04 | 10.04 | 10.03 | 10.03 | 103 | -0.12(-1.14%) |
Jan 09, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 37 | +0.05(+0.45%) |
Jan 06, 2023 | 10.21 | 10.21 | 10.10 | 10.10 | 175 | -0.11(-1.08%) |
Jan 05, 2023 | 10.20 | 10.21 | 10.12 | 10.21 | 733 | -0.20(-1.92%) |
Jan 04, 2023 | 10.71 | 10.71 | 10.41 | 10.41 | 102 | -0.03(-0.29%) |
Jan 03, 2023 | 9.950 | 10.70 | 9.810 | 10.44 | 10,057 | +0.01(+0.10%) |
Dec 30, 2022 | 10.21 | 10.43 | 10.20 | 10.43 | 1,191 | +0.11(+1.07%) |
Dec 29, 2022 | 9.950 | 10.33 | 9.950 | 10.32 | 510 | -0.08(-0.77%) |
Dec 28, 2022 | 10.44 | 10.44 | 10.38 | 10.40 | 639 | -0.04(-0.34%) |
Dec 27, 2022 | 10.31 | 10.44 | 10.31 | 10.44 | 767 | -0.04(-0.38%) |
Dec 23, 2022 | 10.47 | 10.47 | 10.47 | 10.47 | 100 | -0.11(-1.04%) |
Dec 22, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 26 | +0.27(+2.57%) |
Dec 21, 2022 | 10.26 | 10.32 | 10.26 | 10.32 | 591 | -0.02(-0.21%) |
Dec 20, 2022 | 10.56 | 10.60 | 10.26 | 10.34 | 20,609 | -0.29(-2.76%) |
Dec 19, 2022 | 10.78 | 10.80 | 10.63 | 10.63 | 615 | +0.12(+1.09%) |
Dec 16, 2022 | 10.36 | 10.52 | 10.36 | 10.52 | 319 | -0.14(-1.36%) |
Dec 15, 2022 | 10.87 | 10.87 | 10.66 | 10.66 | 700 | +0.22(+2.16%) |
Dec 14, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 4 | +0.02(+0.19%) |
Dec 13, 2022 | 10.15 | 10.42 | 10.13 | 10.42 | 7,972 | -0.15(-1.47%) |
Dec 12, 2022 | 10.91 | 10.93 | 10.57 | 10.57 | 596 | +0.07(+0.71%) |
Dec 09, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | -0.03(-0.24%) |
Dec 08, 2022 | 10.55 | 10.55 | 10.34 | 10.53 | 955 | +0.05(+0.43%) |
Dec 07, 2022 | 10.72 | 10.80 | 10.44 | 10.48 | 14,146 | -0.15(-1.41%) |
Dec 06, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | -0.02(-0.19%) |
Dec 05, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 28 | +0.14(+1.33%) |
Dec 02, 2022 | 10.28 | 10.51 | 10.01 | 10.51 | 6,068 | +0.06(+0.56%) |
Dec 01, 2022 | 10.85 | 10.85 | 10.26 | 10.45 | 22,989 | -0.28(-2.59%) |
Nov 30, 2022 | 10.85 | 10.90 | 10.73 | 10.73 | 3,516 | -0.00(-0.01%) |
Nov 29, 2022 | 10.57 | 10.95 | 10.52 | 10.73 | 22,572 | -0.01(-0.05%) |
Nov 28, 2022 | 10.71 | 11.00 | 10.50 | 10.74 | 30,650 | +0.02(+0.19%) |
Nov 25, 2022 | 10.56 | 10.92 | 10.49 | 10.71 | 42,141 | +0.09(+0.84%) |
Nov 23, 2022 | 10.53 | 10.63 | 10.53 | 10.63 | 112 | -0.02(-0.23%) |
Nov 22, 2022 | 10.65 | 10.85 | 10.65 | 10.65 | 660 | -0.06(-0.52%) |
Nov 21, 2022 | 10.74 | 10.74 | 10.71 | 10.71 | 537 | +0.05(+0.47%) |
Nov 18, 2022 | 10.33 | 10.78 | 10.33 | 10.65 | 1,006 | +0.07(+0.71%) |
Nov 17, 2022 | 10.04 | 10.76 | 10.01 | 10.58 | 1,590 | +0.19(+1.80%) |
Nov 16, 2022 | 10.39 | 10.67 | 10.33 | 10.39 | 13,678 | -0.16(-1.53%) |
Nov 15, 2022 | 10.45 | 10.55 | 10.41 | 10.55 | 1,930 | -0.06(-0.57%) |
Nov 14, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 24 | -0.03(-0.28%) |
Nov 11, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | -0.08(-0.71%) |
Nov 10, 2022 | 11.00 | 11.00 | 10.72 | 10.72 | 835 | -0.32(-2.93%) |
Nov 09, 2022 | 10.89 | 11.04 | 10.75 | 11.04 | 12,702 | +0.05(+0.50%) |
Nov 08, 2022 | 11.17 | 11.17 | 10.78 | 10.99 | 7,490 | -0.10(-0.90%) |
Nov 07, 2022 | 10.98 | 11.09 | 10.98 | 11.09 | 775 | -0.07(-0.63%) |
Nov 04, 2022 | 11.40 | 11.40 | 11.16 | 11.16 | 6,213 | -0.46(-3.97%) |
Nov 03, 2022 | 11.56 | 11.66 | 11.48 | 11.62 | 3,784 | +0.25(+2.17%) |
Nov 02, 2022 | 11.28 | 11.38 | 11.28 | 11.38 | 388 | +0.02(+0.18%) |