Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.36 | 11.79 | 11.19 | 11.76 | 173,882 | +0.41(+3.59%) |
Jan 30, 2023 | 11.23 | 11.44 | 11.23 | 11.35 | 73,659 | +0.02(+0.17%) |
Jan 27, 2023 | 11.40 | 11.48 | 11.32 | 11.33 | 70,782 | -0.07(-0.60%) |
Jan 26, 2023 | 11.39 | 11.40 | 11.26 | 11.40 | 52,252 | +0.03(+0.26%) |
Jan 25, 2023 | 11.28 | 11.37 | 11.17 | 11.37 | 54,612 | -0.01(-0.09%) |
Jan 24, 2023 | 11.33 | 11.45 | 11.19 | 11.38 | 52,652 | +0.04(+0.34%) |
Jan 23, 2023 | 11.24 | 11.40 | 11.21 | 11.34 | 61,072 | +0.11(+0.95%) |
Jan 20, 2023 | 11.18 | 11.27 | 10.95 | 11.24 | 162,975 | +0.11(+0.96%) |
Jan 19, 2023 | 11.20 | 11.20 | 10.91 | 11.13 | 100,016 | -0.11(-0.95%) |
Jan 18, 2023 | 11.47 | 11.55 | 11.07 | 11.24 | 168,966 | -0.14(-1.19%) |
Jan 17, 2023 | 11.46 | 11.51 | 11.22 | 11.37 | 88,015 | -0.07(-0.59%) |
Jan 13, 2023 | 11.42 | 11.55 | 11.30 | 11.44 | 92,546 | +0.03(+0.25%) |
Jan 12, 2023 | 11.44 | 11.50 | 11.24 | 11.41 | 109,924 | +0.01(+0.09%) |
Jan 11, 2023 | 11.17 | 11.40 | 11.17 | 11.40 | 95,168 | +0.30(+2.71%) |
Jan 10, 2023 | 10.64 | 11.10 | 10.60 | 11.10 | 112,544 | +0.39(+3.62%) |
Jan 09, 2023 | 10.61 | 10.82 | 10.45 | 10.71 | 115,289 | +0.23(+2.22%) |
Jan 06, 2023 | 9.965 | 10.48 | 9.965 | 10.48 | 110,500 | +0.54(+5.46%) |
Jan 05, 2023 | 9.985 | 9.985 | 9.742 | 9.936 | 101,179 | -0.01(-0.10%) |
Jan 04, 2023 | 10.13 | 10.21 | 9.936 | 9.946 | 137,812 | -0.06(-0.58%) |
Jan 03, 2023 | 9.985 | 10.14 | 9.878 | 10.00 | 136,927 | +0.10(+0.98%) |
Dec 30, 2022 | 9.723 | 9.960 | 9.655 | 9.907 | 170,187 | +0.16(+1.69%) |
Dec 29, 2022 | 9.694 | 9.849 | 9.684 | 9.742 | 97,178 | +0.07(+0.70%) |
Dec 28, 2022 | 9.800 | 9.924 | 9.645 | 9.674 | 128,506 | -0.15(-1.48%) |
Dec 27, 2022 | 9.985 | 10.00 | 9.776 | 9.820 | 75,652 | -0.17(-1.75%) |
Dec 23, 2022 | 9.907 | 10.02 | 9.907 | 9.994 | 72,455 | +0.06(+0.59%) |
Dec 22, 2022 | 9.985 | 10.05 | 9.766 | 9.936 | 115,397 | -0.16(-1.54%) |
Dec 21, 2022 | 10.31 | 10.37 | 10.04 | 10.09 | 153,326 | -0.16(-1.51%) |
Dec 20, 2022 | 10.53 | 10.62 | 10.20 | 10.25 | 136,748 | -0.32(-3.03%) |
Dec 19, 2022 | 11.01 | 11.15 | 10.51 | 10.57 | 205,526 | -0.49(-4.47%) |
Dec 16, 2022 | 10.55 | 11.16 | 10.55 | 11.06 | 1,192,042 | +0.40(+3.73%) |
Dec 15, 2022 | 10.81 | 10.87 | 10.58 | 10.66 | 199,670 | -0.21(-1.96%) |
Dec 14, 2022 | 10.89 | 11.00 | 10.72 | 10.88 | 188,764 | +0.01(+0.09%) |
Dec 13, 2022 | 10.91 | 11.30 | 10.75 | 10.87 | 327,333 | +0.10(+0.89%) |
Dec 12, 2022 | 10.39 | 10.91 | 10.36 | 10.77 | 187,390 | +0.42(+4.07%) |
Dec 09, 2022 | 10.25 | 10.59 | 10.25 | 10.35 | 144,725 | +0.06(+0.56%) |
Dec 08, 2022 | 10.24 | 10.68 | 10.18 | 10.29 | 178,024 | +0.10(+0.94%) |
Dec 07, 2022 | 10.06 | 10.25 | 9.971 | 10.20 | 170,230 | +0.13(+1.33%) |
Dec 06, 2022 | 9.966 | 10.06 | 9.870 | 10.06 | 184,988 | +0.14(+1.45%) |
Dec 05, 2022 | 10.02 | 10.12 | 9.870 | 9.918 | 106,305 | -0.15(-1.52%) |
Dec 02, 2022 | 9.880 | 10.22 | 9.880 | 10.07 | 123,258 | +0.08(+0.77%) |
Dec 01, 2022 | 9.918 | 10.10 | 9.894 | 9.995 | 91,178 | +0.09(+0.87%) |
Nov 30, 2022 | 9.803 | 9.909 | 9.611 | 9.909 | 150,045 | +0.09(+0.88%) |
Nov 29, 2022 | 9.583 | 9.870 | 9.583 | 9.822 | 98,182 | +0.16(+1.69%) |
Nov 28, 2022 | 9.822 | 9.832 | 9.640 | 9.659 | 90,460 | -0.24(-2.42%) |
Nov 25, 2022 | 9.995 | 10.07 | 9.899 | 9.899 | 38,375 | -0.17(-1.71%) |
Nov 23, 2022 | 10.07 | 10.15 | 10.02 | 10.07 | 50,401 | -0.01(-0.09%) |
Nov 22, 2022 | 9.966 | 10.21 | 9.948 | 10.08 | 120,649 | +0.19(+1.94%) |
Nov 21, 2022 | 9.899 | 9.961 | 9.813 | 9.889 | 67,626 | -0.01(-0.10%) |
Nov 18, 2022 | 9.899 | 10.05 | 9.774 | 9.899 | 760,181 | +0.16(+1.67%) |
Nov 17, 2022 | 9.554 | 9.755 | 9.513 | 9.736 | 104,890 | +0.08(+0.79%) |
Nov 16, 2022 | 9.611 | 9.766 | 9.477 | 9.659 | 96,936 | +0.01(+0.10%) |
Nov 15, 2022 | 9.822 | 9.937 | 9.640 | 9.650 | 110,701 | -0.09(-0.89%) |
Nov 14, 2022 | 9.976 | 10.02 | 9.707 | 9.736 | 129,431 | -0.30(-2.96%) |
Nov 11, 2022 | 10.11 | 10.48 | 9.995 | 10.03 | 94,752 | +0.05(+0.48%) |
Nov 10, 2022 | 9.909 | 10.07 | 9.746 | 9.985 | 131,452 | +0.34(+3.48%) |
Nov 09, 2022 | 10.50 | 10.50 | 9.631 | 9.650 | 185,971 | -0.91(-8.62%) |
Nov 08, 2022 | 10.62 | 10.71 | 10.50 | 10.56 | 104,774 | -0.04(-0.36%) |
Nov 07, 2022 | 10.45 | 10.61 | 10.39 | 10.60 | 64,905 | +0.15(+1.47%) |
Nov 04, 2022 | 10.13 | 10.45 | 10.10 | 10.45 | 70,274 | +0.38(+3.81%) |
Nov 03, 2022 | 9.794 | 10.15 | 9.784 | 10.06 | 73,861 | +0.13(+1.35%) |
Nov 02, 2022 | 10.07 | 10.27 | 9.880 | 9.928 | 132,046 | -0.19(-1.89%) |