Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.47 | 10.60 | 10.47 | 10.52 | 18,225 | +0.02(+0.18%) |
Jan 30, 2023 | 10.59 | 10.67 | 10.46 | 10.50 | 19,018 | -0.17(-1.57%) |
Jan 27, 2023 | 10.76 | 10.76 | 10.45 | 10.67 | 12,078 | -0.05(-0.43%) |
Jan 26, 2023 | 10.49 | 10.76 | 10.49 | 10.72 | 12,168 | +0.32(+3.03%) |
Jan 25, 2023 | 10.16 | 10.46 | 10.10 | 10.40 | 30,178 | +0.22(+2.19%) |
Jan 24, 2023 | 10.09 | 10.20 | 10.03 | 10.18 | 33,966 | +0.05(+0.46%) |
Jan 23, 2023 | 10.35 | 10.45 | 10.09 | 10.13 | 74,100 | -0.33(-3.19%) |
Jan 20, 2023 | 10.46 | 10.58 | 10.38 | 10.46 | 32,314 | +0.00(+0.00%) |
Jan 19, 2023 | 10.36 | 10.47 | 10.27 | 10.46 | 16,956 | +0.05(+0.44%) |
Jan 18, 2023 | 10.48 | 10.59 | 10.39 | 10.42 | 25,568 | +0.00(+0.00%) |
Jan 17, 2023 | 10.49 | 10.62 | 10.42 | 10.42 | 10,672 | -0.11(-1.06%) |
Jan 13, 2023 | 10.48 | 10.55 | 10.48 | 10.53 | 8,196 | +0.04(+0.35%) |
Jan 12, 2023 | 10.53 | 10.57 | 10.48 | 10.49 | 4,453 | +0.07(+0.71%) |
Jan 11, 2023 | 10.46 | 10.53 | 10.35 | 10.42 | 15,561 | -0.04(-0.35%) |
Jan 10, 2023 | 10.43 | 10.52 | 10.41 | 10.46 | 41,663 | +0.10(+0.99%) |
Jan 09, 2023 | 10.36 | 10.46 | 10.30 | 10.35 | 16,630 | +0.11(+1.09%) |
Jan 06, 2023 | 10.18 | 10.32 | 10.15 | 10.24 | 28,024 | +0.10(+1.01%) |
Jan 05, 2023 | 10.33 | 10.33 | 10.14 | 10.14 | 23,968 | -0.20(-1.97%) |
Jan 04, 2023 | 10.45 | 10.55 | 10.34 | 10.34 | 21,511 | -0.10(-0.98%) |
Jan 03, 2023 | 10.34 | 10.59 | 10.32 | 10.45 | 31,193 | +0.09(+0.90%) |
Dec 30, 2022 | 10.39 | 10.46 | 10.30 | 10.35 | 8,912 | -0.06(-0.54%) |
Dec 29, 2022 | 10.31 | 10.53 | 10.31 | 10.41 | 15,735 | +0.19(+1.82%) |
Dec 28, 2022 | 10.39 | 10.39 | 10.22 | 10.22 | 28,221 | -0.12(-1.17%) |
Dec 27, 2022 | 10.46 | 10.55 | 10.33 | 10.34 | 15,859 | -0.14(-1.33%) |
Dec 23, 2022 | 10.55 | 10.61 | 10.48 | 10.48 | 7,918 | +0.04(+0.36%) |
Dec 22, 2022 | 10.46 | 10.57 | 10.44 | 10.45 | 21,790 | -0.13(-1.23%) |
Dec 21, 2022 | 10.67 | 10.85 | 10.53 | 10.58 | 39,085 | -0.06(-0.61%) |
Dec 20, 2022 | 10.52 | 10.76 | 10.52 | 10.64 | 28,174 | +0.09(+0.88%) |
Dec 19, 2022 | 10.46 | 10.57 | 10.46 | 10.55 | 23,600 | +0.09(+0.89%) |
Dec 16, 2022 | 10.54 | 10.57 | 10.42 | 10.46 | 29,323 | -0.14(-1.31%) |
Dec 15, 2022 | 10.79 | 10.83 | 10.47 | 10.59 | 33,925 | -0.30(-2.73%) |
Dec 14, 2022 | 10.98 | 11.04 | 10.83 | 10.89 | 63,412 | -0.19(-1.76%) |
Dec 13, 2022 | 11.00 | 11.10 | 10.90 | 11.09 | 185,638 | +0.12(+1.10%) |
Dec 12, 2022 | 10.90 | 11.01 | 10.87 | 10.97 | 17,363 | +0.09(+0.85%) |
Dec 09, 2022 | 11.04 | 11.04 | 10.85 | 10.87 | 26,116 | -0.07(-0.68%) |
Dec 08, 2022 | 10.98 | 11.10 | 10.91 | 10.95 | 43,075 | +0.00(+0.00%) |
Dec 07, 2022 | 11.06 | 11.09 | 10.93 | 10.95 | 9,427 | -0.06(-0.59%) |
Dec 06, 2022 | 10.91 | 11.01 | 10.91 | 11.01 | 47,749 | +0.03(+0.25%) |
Dec 05, 2022 | 11.11 | 11.13 | 10.88 | 10.98 | 26,719 | -0.03(-0.25%) |
Dec 02, 2022 | 10.85 | 11.12 | 10.82 | 11.01 | 35,816 | +0.08(+0.76%) |
Dec 01, 2022 | 10.81 | 10.93 | 10.77 | 10.93 | 24,331 | +0.07(+0.68%) |
Nov 30, 2022 | 10.80 | 10.93 | 10.72 | 10.85 | 25,971 | +0.08(+0.78%) |
Nov 29, 2022 | 10.79 | 10.81 | 10.72 | 10.77 | 14,202 | -0.04(-0.34%) |
Nov 28, 2022 | 10.84 | 10.90 | 10.72 | 10.81 | 27,589 | -0.03(-0.30%) |
Nov 25, 2022 | 10.60 | 10.84 | 10.60 | 10.84 | 2,544 | +0.17(+1.61%) |
Nov 23, 2022 | 10.62 | 10.67 | 10.48 | 10.67 | 8,325 | +0.04(+0.35%) |
Nov 22, 2022 | 10.60 | 10.72 | 10.56 | 10.63 | 10,317 | +0.00(+0.00%) |
Nov 21, 2022 | 10.63 | 10.77 | 10.50 | 10.63 | 19,297 | -0.05(-0.43%) |
Nov 18, 2022 | 10.56 | 10.85 | 10.44 | 10.68 | 30,241 | +0.13(+1.23%) |
Nov 17, 2022 | 10.57 | 10.57 | 10.44 | 10.55 | 5,462 | -0.01(-0.09%) |
Nov 16, 2022 | 10.37 | 10.56 | 10.37 | 10.56 | 15,870 | +0.14(+1.34%) |
Nov 15, 2022 | 10.52 | 10.57 | 10.40 | 10.42 | 17,067 | -0.05(-0.44%) |
Nov 14, 2022 | 10.53 | 10.53 | 10.34 | 10.46 | 15,301 | -0.05(-0.44%) |
Nov 11, 2022 | 10.52 | 10.68 | 10.35 | 10.51 | 39,623 | -0.04(-0.35%) |
Nov 10, 2022 | 10.63 | 10.70 | 10.40 | 10.55 | 18,171 | +0.15(+1.43%) |
Nov 09, 2022 | 10.29 | 10.50 | 10.29 | 10.40 | 24,052 | +0.10(+0.99%) |
Nov 08, 2022 | 10.33 | 10.44 | 10.25 | 10.30 | 27,415 | +0.00(+0.00%) |
Nov 07, 2022 | 10.58 | 10.62 | 10.29 | 10.30 | 41,567 | -0.17(-1.67%) |
Nov 04, 2022 | 10.33 | 10.50 | 10.33 | 10.47 | 21,543 | +0.24(+2.33%) |
Nov 03, 2022 | 10.33 | 10.36 | 10.10 | 10.23 | 56,558 | -0.08(-0.80%) |
Nov 02, 2022 | 10.26 | 10.47 | 10.25 | 10.32 | 55,858 | +0.08(+0.81%) |