Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.34 | 10.56 | 9.750 | 10.15 | 42,224 | -0.18(-1.74%) |
Jan 30, 2023 | 11.02 | 11.02 | 10.33 | 10.33 | 5,733 | -0.67(-6.09%) |
Jan 27, 2023 | 10.85 | 11.04 | 10.85 | 11.00 | 4,700 | +0.24(+2.23%) |
Jan 26, 2023 | 10.57 | 10.85 | 10.57 | 10.76 | 4,339 | -0.21(-1.91%) |
Jan 25, 2023 | 10.73 | 10.97 | 10.73 | 10.97 | 1,613 | +0.11(+1.03%) |
Jan 24, 2023 | 10.94 | 11.01 | 10.77 | 10.86 | 3,406 | -0.06(-0.57%) |
Jan 23, 2023 | 11.04 | 11.04 | 10.90 | 10.92 | 7,579 | +0.13(+1.20%) |
Jan 20, 2023 | 10.80 | 11.04 | 10.79 | 10.79 | 9,828 | -0.01(-0.09%) |
Jan 19, 2023 | 10.82 | 10.82 | 10.77 | 10.80 | 1,809 | +0.03(+0.28%) |
Jan 18, 2023 | 10.95 | 10.95 | 10.74 | 10.77 | 5,529 | +0.31(+2.96%) |
Jan 17, 2023 | 10.73 | 11.04 | 10.32 | 10.46 | 73,180 | +0.21(+2.05%) |
Jan 13, 2023 | 10.25 | 10.25 | 10.24 | 10.25 | 4,915 | +0.05(+0.49%) |
Jan 12, 2023 | 10.11 | 10.25 | 10.05 | 10.20 | 5,603 | +0.03(+0.29%) |
Jan 11, 2023 | 10.22 | 10.25 | 10.12 | 10.17 | 5,449 | -0.03(-0.29%) |
Jan 10, 2023 | 10.00 | 10.26 | 9.970 | 10.20 | 32,675 | +0.20(+2.00%) |
Jan 09, 2023 | 9.500 | 10.11 | 9.500 | 10.00 | 46,609 | +0.65(+6.95%) |
Jan 05, 2023 | 9.350 | 90 | -0.03(-0.32%) | |||
Jan 04, 2023 | 9.390 | 9.550 | 9.380 | 9.380 | 4,595 | +0.10(+1.03%) |
Jan 03, 2023 | 9.380 | 9.640 | 9.284 | 9.284 | 4,936 | -0.17(-1.76%) |
Dec 30, 2022 | 9.120 | 9.710 | 9.100 | 9.450 | 13,419 | +0.19(+2.05%) |
Dec 29, 2022 | 8.500 | 9.270 | 8.280 | 9.260 | 21,844 | +1.00(+12.11%) |
Dec 28, 2022 | 8.775 | 8.775 | 8.260 | 8.260 | 42,572 | -0.09(-1.08%) |
Dec 27, 2022 | 9.050 | 9.050 | 8.350 | 8.350 | 6,797 | -0.60(-6.70%) |
Dec 23, 2022 | 8.950 | 9.360 | 8.950 | 8.950 | 10,711 | -0.05(-0.56%) |
Dec 22, 2022 | 9.160 | 9.330 | 8.990 | 9.000 | 16,229 | -0.25(-2.70%) |
Dec 21, 2022 | 9.230 | 9.500 | 9.090 | 9.250 | 5,739 | +0.24(+2.66%) |
Dec 20, 2022 | 9.500 | 9.626 | 9.010 | 9.010 | 2,762 | -0.49(-5.16%) |
Dec 19, 2022 | 9.230 | 9.500 | 9.230 | 9.500 | 1,844 | +0.39(+4.28%) |
Dec 16, 2022 | 9.600 | 9.600 | 9.110 | 9.110 | 23,182 | -0.50(-5.20%) |
Dec 15, 2022 | 9.410 | 9.610 | 9.410 | 9.610 | 1,005 | +0.22(+2.34%) |
Dec 14, 2022 | 9.340 | 9.550 | 9.200 | 9.390 | 13,164 | -0.14(-1.47%) |
Dec 13, 2022 | 9.580 | 9.940 | 9.530 | 9.530 | 4,218 | +0.00(+0.00%) |
Dec 12, 2022 | 9.460 | 9.670 | 9.460 | 9.530 | 2,153 | +0.07(+0.74%) |
Dec 09, 2022 | 9.560 | 9.560 | 9.420 | 9.460 | 584 | -0.21(-2.17%) |
Dec 08, 2022 | 9.870 | 9.870 | 9.410 | 9.670 | 3,223 | +0.17(+1.79%) |
Dec 07, 2022 | 9.640 | 9.880 | 9.500 | 9.500 | 7,900 | -0.21(-2.11%) |
Dec 06, 2022 | 9.670 | 9.950 | 9.670 | 9.705 | 5,800 | +0.19(+1.94%) |
Dec 05, 2022 | 9.660 | 9.705 | 9.510 | 9.520 | 2,065 | -0.23(-2.36%) |
Dec 02, 2022 | 9.560 | 9.860 | 9.560 | 9.750 | 5,393 | +0.09(+0.88%) |
Dec 01, 2022 | 9.730 | 9.980 | 9.534 | 9.665 | 5,848 | -0.14(-1.42%) |
Nov 30, 2022 | 9.520 | 9.840 | 9.520 | 9.804 | 5,336 | +0.05(+0.56%) |
Nov 29, 2022 | 9.730 | 9.750 | 9.720 | 9.750 | 3,160 | +0.01(+0.10%) |
Nov 28, 2022 | 9.590 | 9.750 | 9.550 | 9.740 | 1,601 | +0.19(+1.99%) |
Nov 25, 2022 | 9.410 | 9.550 | 9.410 | 9.550 | 2,253 | +0.07(+0.74%) |
Nov 23, 2022 | 9.400 | 9.500 | 9.400 | 9.480 | 4,482 | +0.18(+1.94%) |
Nov 22, 2022 | 9.300 | 9.485 | 9.300 | 9.300 | 1,330 | -0.10(-1.06%) |
Nov 21, 2022 | 9.450 | 9.450 | 9.310 | 9.400 | 2,808 | +0.15(+1.62%) |
Nov 18, 2022 | 9.240 | 9.550 | 9.240 | 9.250 | 15,826 | -0.18(-1.86%) |
Nov 17, 2022 | 9.230 | 9.425 | 9.220 | 9.425 | 1,185 | +0.12(+1.24%) |
Nov 16, 2022 | 9.400 | 9.480 | 9.210 | 9.310 | 18,980 | -0.24(-2.51%) |
Nov 15, 2022 | 9.500 | 9.650 | 9.500 | 9.550 | 2,173 | +0.15(+1.60%) |
Nov 14, 2022 | 9.460 | 9.500 | 9.400 | 9.400 | 2,487 | -0.06(-0.63%) |
Nov 11, 2022 | 9.460 | 9.460 | 9.460 | 9.460 | 404 | -0.09(-0.94%) |
Nov 10, 2022 | 9.710 | 9.710 | 9.450 | 9.550 | 7,243 | +0.00(+0.00%) |
Nov 09, 2022 | 9.480 | 9.740 | 9.430 | 9.550 | 9,296 | -0.04(-0.47%) |
Nov 08, 2022 | 9.595 | 9.595 | 9.595 | 9.595 | 1,027 | -0.05(-0.57%) |
Nov 07, 2022 | 9.600 | 9.731 | 9.600 | 9.650 | 3,598 | +0.10(+1.05%) |
Nov 04, 2022 | 9.550 | 9.550 | 9.550 | 9.550 | 660 | -0.04(-0.47%) |
Nov 03, 2022 | 9.450 | 9.600 | 9.400 | 9.595 | 4,146 | +0.13(+1.43%) |
Nov 02, 2022 | 9.525 | 9.695 | 9.460 | 9.460 | 936 | -0.17(-1.77%) |