Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.04 | 10.21 | 9.978 | 10.02 | 3,748 | +0.05(+0.50%) |
Jan 30, 2023 | 10.12 | 10.33 | 9.968 | 9.968 | 4,985 | -0.18(-1.76%) |
Jan 27, 2023 | 10.27 | 10.27 | 9.969 | 10.15 | 6,890 | -0.12(-1.16%) |
Jan 26, 2023 | 10.25 | 10.49 | 10.12 | 10.27 | 6,038 | -0.04(-0.39%) |
Jan 25, 2023 | 10.05 | 10.48 | 9.909 | 10.31 | 27,711 | +0.39(+3.90%) |
Jan 24, 2023 | 10.07 | 10.13 | 9.869 | 9.919 | 7,000 | -0.22(-2.15%) |
Jan 23, 2023 | 10.33 | 10.52 | 10.06 | 10.14 | 18,932 | -0.13(-1.26%) |
Jan 20, 2023 | 10.12 | 10.31 | 10.06 | 10.27 | 38,104 | +0.07(+0.68%) |
Jan 19, 2023 | 10.03 | 10.21 | 10.03 | 10.20 | 4,838 | +0.18(+1.78%) |
Jan 18, 2023 | 10.12 | 10.33 | 9.869 | 10.02 | 24,855 | -0.05(-0.49%) |
Jan 17, 2023 | 10.24 | 10.57 | 10.02 | 10.07 | 28,210 | -0.17(-1.65%) |
Jan 13, 2023 | 10.32 | 10.63 | 9.810 | 10.24 | 25,319 | -0.13(-1.24%) |
Jan 12, 2023 | 10.11 | 10.64 | 9.919 | 10.37 | 17,098 | +0.17(+1.65%) |
Jan 11, 2023 | 10.76 | 10.76 | 9.919 | 10.20 | 23,066 | -0.29(-2.74%) |
Jan 10, 2023 | 10.21 | 10.83 | 10.03 | 10.48 | 29,134 | +0.17(+1.63%) |
Jan 09, 2023 | 9.542 | 10.49 | 9.542 | 10.32 | 20,519 | +0.87(+9.19%) |
Jan 06, 2023 | 9.066 | 9.611 | 8.927 | 9.448 | 19,365 | +0.45(+5.02%) |
Jan 05, 2023 | 9.026 | 9.160 | 8.957 | 8.996 | 8,550 | -0.03(-0.33%) |
Jan 04, 2023 | 8.996 | 9.324 | 8.996 | 9.026 | 5,671 | +0.10(+1.11%) |
Jan 03, 2023 | 9.780 | 9.819 | 8.927 | 8.927 | 9,146 | -0.71(-7.41%) |
Dec 30, 2022 | 9.036 | 9.889 | 9.036 | 9.641 | 20,037 | +0.59(+6.46%) |
Dec 29, 2022 | 8.709 | 9.135 | 8.709 | 9.056 | 14,823 | +0.37(+4.22%) |
Dec 28, 2022 | 8.679 | 8.937 | 8.679 | 8.689 | 7,560 | +0.14(+1.62%) |
Dec 27, 2022 | 8.986 | 9.036 | 8.540 | 8.550 | 17,189 | -0.48(-5.27%) |
Dec 23, 2022 | 9.006 | 9.175 | 9.006 | 9.026 | 4,368 | +0.01(+0.11%) |
Dec 22, 2022 | 8.937 | 9.125 | 8.937 | 9.016 | 12,968 | +0.08(+0.89%) |
Dec 21, 2022 | 9.076 | 9.254 | 8.937 | 8.937 | 15,908 | +0.00(+0.00%) |
Dec 20, 2022 | 8.967 | 9.364 | 8.937 | 8.937 | 30,507 | -0.05(-0.55%) |
Dec 19, 2022 | 9.383 | 9.552 | 8.902 | 8.986 | 15,532 | -0.34(-3.62%) |
Dec 16, 2022 | 9.621 | 9.889 | 9.175 | 9.324 | 18,867 | -0.30(-3.09%) |
Dec 15, 2022 | 9.800 | 10.11 | 9.621 | 9.621 | 20,862 | -0.21(-2.12%) |
Dec 14, 2022 | 9.939 | 10.07 | 9.686 | 9.830 | 14,600 | -0.11(-1.10%) |
Dec 13, 2022 | 10.23 | 10.68 | 9.894 | 9.939 | 15,686 | -0.13(-1.28%) |
Dec 12, 2022 | 9.988 | 10.22 | 9.899 | 10.07 | 13,663 | -0.18(-1.74%) |
Dec 09, 2022 | 10.17 | 10.44 | 9.949 | 10.25 | 5,846 | -0.06(-0.58%) |
Dec 08, 2022 | 10.40 | 10.61 | 10.19 | 10.31 | 12,803 | -0.16(-1.52%) |
Dec 07, 2022 | 10.29 | 10.47 | 10.10 | 10.46 | 6,712 | -0.27(-2.50%) |
Dec 06, 2022 | 10.77 | 10.77 | 10.60 | 10.73 | 2,352 | -0.18(-1.64%) |
Dec 05, 2022 | 10.69 | 10.91 | 10.68 | 10.91 | 1,708 | -0.20(-1.79%) |
Dec 02, 2022 | 10.92 | 11.27 | 10.91 | 11.11 | 7,743 | +0.06(+0.54%) |
Dec 01, 2022 | 10.75 | 11.65 | 10.61 | 11.05 | 28,553 | +0.47(+4.41%) |
Nov 30, 2022 | 10.04 | 10.67 | 10.04 | 10.58 | 32,537 | +0.60(+5.96%) |
Nov 29, 2022 | 10.05 | 10.05 | 9.929 | 9.988 | 5,785 | +0.02(+0.20%) |
Nov 28, 2022 | 9.929 | 10.02 | 9.929 | 9.968 | 14,654 | -0.05(-0.49%) |
Nov 25, 2022 | 9.909 | 10.07 | 9.909 | 10.02 | 2,595 | -0.19(-1.85%) |
Nov 23, 2022 | 9.720 | 10.41 | 9.720 | 10.21 | 4,177 | +0.48(+4.89%) |
Nov 22, 2022 | 10.03 | 10.03 | 9.572 | 9.730 | 12,032 | +0.04(+0.41%) |
Nov 21, 2022 | 10.13 | 10.13 | 9.671 | 9.691 | 27,138 | -0.28(-2.79%) |
Nov 18, 2022 | 10.12 | 10.12 | 9.899 | 9.968 | 4,542 | +0.03(+0.30%) |
Nov 17, 2022 | 10.13 | 10.61 | 9.425 | 9.939 | 30,367 | -0.35(-3.37%) |
Nov 16, 2022 | 10.83 | 10.90 | 10.29 | 10.29 | 24,203 | -0.39(-3.63%) |
Nov 15, 2022 | 10.82 | 10.82 | 10.66 | 10.67 | 1,881 | +0.02(+0.19%) |
Nov 14, 2022 | 10.58 | 10.81 | 10.56 | 10.65 | 4,375 | +0.04(+0.37%) |
Nov 11, 2022 | 10.56 | 10.86 | 10.56 | 10.61 | 9,686 | +0.18(+1.71%) |
Nov 10, 2022 | 10.29 | 10.57 | 10.05 | 10.43 | 15,151 | +0.39(+3.90%) |
Nov 09, 2022 | 10.18 | 10.27 | 10.04 | 10.04 | 12,899 | -0.13(-1.32%) |
Nov 08, 2022 | 10.18 | 10.32 | 10.04 | 10.18 | 17,461 | -0.01(-0.10%) |
Nov 07, 2022 | 10.53 | 10.92 | 10.10 | 10.19 | 22,814 | -0.74(-6.81%) |
Nov 04, 2022 | 11.90 | 12.05 | 10.93 | 10.93 | 18,346 | -1.57(-12.54%) |
Nov 03, 2022 | 12.70 | 12.99 | 12.50 | 12.50 | 11,902 | -0.62(-4.76%) |
Nov 02, 2022 | 12.73 | 13.14 | 12.70 | 13.12 | 15,493 | +0.40(+3.12%) |