Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.46 | 10.60 | 10.35 | 10.55 | 406,767 | +0.14(+1.35%) |
Jan 30, 2023 | 10.63 | 10.86 | 10.39 | 10.41 | 393,008 | -0.52(-4.79%) |
Jan 27, 2023 | 10.88 | 11.02 | 10.70 | 10.94 | 246,502 | +0.00(+0.00%) |
Jan 26, 2023 | 10.61 | 10.94 | 10.52 | 10.94 | 253,724 | +0.18(+1.63%) |
Jan 25, 2023 | 10.55 | 10.77 | 10.35 | 10.76 | 229,974 | +0.11(+1.04%) |
Jan 24, 2023 | 10.55 | 10.82 | 10.35 | 10.65 | 247,128 | +0.11(+1.05%) |
Jan 23, 2023 | 10.69 | 11.02 | 10.54 | 10.54 | 1,137,349 | -0.12(-1.13%) |
Jan 20, 2023 | 10.24 | 10.66 | 10.15 | 10.66 | 278,628 | +0.41(+3.96%) |
Jan 19, 2023 | 9.773 | 10.31 | 9.773 | 10.25 | 275,779 | +0.48(+4.91%) |
Jan 18, 2023 | 10.31 | 10.33 | 9.763 | 9.773 | 211,072 | -0.42(-4.08%) |
Jan 17, 2023 | 10.21 | 10.30 | 10.13 | 10.19 | 106,034 | +0.06(+0.64%) |
Jan 13, 2023 | 10.03 | 10.19 | 10.01 | 10.12 | 102,547 | -0.01(-0.09%) |
Jan 12, 2023 | 10.00 | 10.19 | 9.938 | 10.13 | 188,109 | +0.27(+2.71%) |
Jan 11, 2023 | 9.763 | 10.03 | 9.755 | 9.865 | 177,328 | +0.10(+1.04%) |
Jan 10, 2023 | 10.26 | 10.26 | 9.754 | 9.763 | 539,501 | -0.46(-4.51%) |
Jan 09, 2023 | 10.07 | 10.23 | 10.01 | 10.22 | 433,647 | +0.22(+2.21%) |
Jan 06, 2023 | 9.505 | 10.01 | 9.413 | 10.00 | 491,295 | +0.56(+5.96%) |
Jan 05, 2023 | 9.367 | 9.514 | 9.247 | 9.440 | 258,338 | +0.09(+0.99%) |
Jan 04, 2023 | 8.896 | 9.376 | 8.896 | 9.348 | 355,142 | +0.37(+4.11%) |
Jan 03, 2023 | 9.376 | 9.376 | 8.795 | 8.979 | 354,619 | -0.44(-4.70%) |
Dec 30, 2022 | 8.988 | 9.459 | 8.878 | 9.422 | 411,479 | +0.33(+3.65%) |
Dec 29, 2022 | 8.656 | 9.117 | 8.656 | 9.090 | 251,139 | +0.38(+4.34%) |
Dec 28, 2022 | 8.665 | 8.767 | 8.564 | 8.711 | 393,058 | +0.01(+0.11%) |
Dec 27, 2022 | 8.582 | 8.924 | 8.416 | 8.702 | 1,598,948 | +0.17(+1.95%) |
Dec 23, 2022 | 8.398 | 8.679 | 8.398 | 8.536 | 474,666 | +0.09(+1.09%) |
Dec 22, 2022 | 8.647 | 8.647 | 8.402 | 8.444 | 505,741 | -0.26(-2.97%) |
Dec 21, 2022 | 8.730 | 8.961 | 8.638 | 8.702 | 641,817 | +0.07(+0.86%) |
Dec 20, 2022 | 8.582 | 8.794 | 8.582 | 8.628 | 315,407 | -0.07(-0.85%) |
Dec 19, 2022 | 9.127 | 9.136 | 8.619 | 8.702 | 755,702 | -0.42(-4.65%) |
Dec 16, 2022 | 8.767 | 9.154 | 8.758 | 9.127 | 1,911,223 | +0.23(+2.59%) |
Dec 15, 2022 | 8.859 | 8.970 | 8.808 | 8.896 | 796,494 | -0.05(-0.52%) |
Dec 14, 2022 | 9.034 | 9.071 | 8.924 | 8.942 | 760,013 | -0.06(-0.72%) |
Dec 13, 2022 | 9.228 | 9.376 | 8.896 | 9.007 | 1,647,728 | -0.04(-0.41%) |
Dec 12, 2022 | 8.970 | 9.145 | 8.905 | 9.044 | 682,968 | +0.09(+1.03%) |
Dec 09, 2022 | 8.998 | 9.117 | 8.698 | 8.951 | 976,825 | -0.12(-1.32%) |
Dec 08, 2022 | 9.099 | 9.302 | 9.071 | 9.071 | 289,253 | +0.05(+0.51%) |
Dec 07, 2022 | 9.044 | 9.404 | 8.998 | 9.025 | 621,002 | -0.06(-0.61%) |
Dec 06, 2022 | 9.265 | 9.440 | 8.961 | 9.081 | 752,076 | -0.30(-3.15%) |
Dec 05, 2022 | 9.524 | 9.639 | 9.274 | 9.376 | 1,144,925 | -0.13(-1.36%) |
Dec 02, 2022 | 9.607 | 9.750 | 9.505 | 9.505 | 498,854 | -0.09(-0.96%) |
Dec 01, 2022 | 9.754 | 9.966 | 9.588 | 9.597 | 1,695,742 | -0.16(-1.61%) |
Nov 30, 2022 | 9.542 | 10.03 | 9.500 | 9.754 | 1,102,846 | +0.25(+2.62%) |
Nov 29, 2022 | 9.440 | 9.662 | 9.339 | 9.505 | 436,464 | +0.20(+2.18%) |
Nov 28, 2022 | 9.237 | 9.524 | 9.237 | 9.302 | 280,147 | -0.11(-1.18%) |
Nov 25, 2022 | 9.228 | 9.533 | 9.201 | 9.413 | 200,919 | -0.02(-0.20%) |
Nov 23, 2022 | 9.616 | 9.717 | 9.394 | 9.431 | 274,468 | -0.42(-4.22%) |
Nov 22, 2022 | 9.459 | 9.865 | 9.284 | 9.847 | 458,073 | +0.35(+3.69%) |
Nov 21, 2022 | 9.524 | 9.524 | 9.219 | 9.496 | 587,172 | -0.18(-1.81%) |
Nov 18, 2022 | 9.690 | 9.745 | 9.487 | 9.671 | 366,488 | -0.09(-0.95%) |
Nov 17, 2022 | 9.865 | 10.05 | 9.736 | 9.763 | 344,837 | -0.30(-2.94%) |
Nov 16, 2022 | 9.874 | 10.10 | 9.800 | 10.06 | 410,568 | +0.18(+1.87%) |
Nov 15, 2022 | 10.22 | 10.28 | 9.847 | 9.874 | 1,167,790 | -0.28(-2.73%) |
Nov 14, 2022 | 9.874 | 10.40 | 9.828 | 10.15 | 853,124 | +0.28(+2.80%) |
Nov 11, 2022 | 10.27 | 10.34 | 9.810 | 9.874 | 518,867 | -0.27(-2.64%) |
Nov 10, 2022 | 10.42 | 10.43 | 10.01 | 10.14 | 1,093,792 | -0.06(-0.63%) |
Nov 09, 2022 | 10.34 | 10.46 | 10.16 | 10.21 | 565,737 | -0.29(-2.73%) |
Nov 08, 2022 | 10.41 | 10.62 | 10.21 | 10.49 | 592,101 | +0.16(+1.52%) |
Nov 07, 2022 | 10.38 | 10.47 | 10.30 | 10.34 | 345,381 | +0.00(+0.00%) |
Nov 04, 2022 | 10.30 | 10.54 | 10.21 | 10.34 | 411,362 | +0.19(+1.91%) |
Nov 03, 2022 | 9.883 | 10.25 | 9.883 | 10.14 | 843,083 | +0.10(+1.01%) |
Nov 02, 2022 | 10.47 | 10.48 | 9.985 | 10.04 | 1,189,498 | -0.54(-5.14%) |