Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.51 | 11.59 | 11.49 | 11.58 | 84,910 | +0.08(+0.65%) |
Jan 30, 2023 | 11.51 | 11.56 | 11.49 | 11.50 | 37,998 | -0.03(-0.24%) |
Jan 27, 2023 | 11.50 | 11.55 | 11.46 | 11.53 | 87,727 | -0.07(-0.57%) |
Jan 26, 2023 | 11.64 | 11.66 | 11.56 | 11.59 | 49,587 | -0.07(-0.56%) |
Jan 25, 2023 | 11.59 | 11.68 | 11.57 | 11.66 | 61,110 | -0.02(-0.16%) |
Jan 24, 2023 | 11.71 | 11.78 | 11.50 | 11.68 | 60,715 | -0.01(-0.08%) |
Jan 23, 2023 | 11.73 | 11.87 | 11.66 | 11.69 | 41,040 | -0.06(-0.48%) |
Jan 20, 2023 | 11.65 | 11.78 | 11.61 | 11.74 | 65,183 | +0.07(+0.56%) |
Jan 19, 2023 | 11.51 | 11.75 | 11.51 | 11.68 | 87,919 | +0.15(+1.30%) |
Jan 18, 2023 | 11.48 | 11.60 | 11.48 | 11.53 | 38,106 | +0.10(+0.90%) |
Jan 17, 2023 | 11.48 | 11.52 | 11.42 | 11.43 | 36,396 | -0.05(-0.41%) |
Jan 13, 2023 | 11.54 | 11.64 | 11.46 | 11.47 | 88,836 | -0.09(-0.81%) |
Jan 12, 2023 | 11.44 | 11.57 | 11.42 | 11.57 | 53,411 | +0.19(+1.69%) |
Jan 11, 2023 | 11.44 | 11.48 | 11.36 | 11.37 | 103,242 | -0.03(-0.25%) |
Jan 10, 2023 | 11.41 | 11.48 | 11.37 | 11.40 | 23,173 | -0.04(-0.33%) |
Jan 09, 2023 | 11.38 | 11.48 | 11.38 | 11.44 | 46,250 | +0.13(+1.16%) |
Jan 06, 2023 | 11.04 | 11.32 | 11.04 | 11.31 | 154,266 | +0.24(+2.20%) |
Jan 05, 2023 | 11.04 | 11.09 | 11.00 | 11.07 | 49,737 | -0.01(-0.08%) |
Jan 04, 2023 | 11.06 | 11.17 | 11.06 | 11.08 | 85,647 | +0.07(+0.59%) |
Jan 03, 2023 | 10.95 | 11.03 | 10.91 | 11.01 | 49,351 | +0.11(+1.03%) |
Dec 30, 2022 | 10.70 | 10.90 | 10.64 | 10.90 | 231,712 | +0.15(+1.39%) |
Dec 29, 2022 | 10.72 | 10.83 | 10.72 | 10.75 | 200,022 | +0.06(+0.52%) |
Dec 28, 2022 | 10.72 | 10.76 | 10.66 | 10.69 | 190,222 | -0.01(-0.09%) |
Dec 27, 2022 | 10.80 | 10.87 | 10.64 | 10.70 | 184,356 | -0.15(-1.38%) |
Dec 23, 2022 | 10.86 | 10.92 | 10.83 | 10.85 | 72,582 | -0.05(-0.43%) |
Dec 22, 2022 | 10.84 | 10.92 | 10.84 | 10.90 | 161,121 | -0.01(-0.09%) |
Dec 21, 2022 | 10.94 | 11.00 | 10.84 | 10.91 | 179,421 | -0.03(-0.26%) |
Dec 20, 2022 | 10.95 | 11.02 | 10.94 | 10.94 | 128,307 | -0.09(-0.85%) |
Dec 19, 2022 | 11.02 | 11.06 | 10.96 | 11.03 | 171,041 | -0.01(-0.09%) |
Dec 16, 2022 | 11.22 | 11.28 | 11.03 | 11.04 | 158,389 | -0.30(-2.64%) |
Dec 15, 2022 | 11.40 | 11.46 | 11.30 | 11.34 | 95,610 | -0.07(-0.62%) |
Dec 14, 2022 | 11.43 | 11.45 | 11.38 | 11.41 | 83,740 | +0.03(+0.25%) |
Dec 13, 2022 | 11.57 | 11.64 | 11.34 | 11.38 | 152,374 | -0.10(-0.89%) |
Dec 12, 2022 | 11.50 | 11.55 | 11.47 | 11.48 | 41,889 | +0.02(+0.16%) |
Dec 09, 2022 | 11.43 | 11.49 | 11.38 | 11.46 | 85,378 | -0.03(-0.24%) |
Dec 08, 2022 | 11.58 | 11.61 | 11.48 | 11.49 | 76,175 | -0.09(-0.80%) |
Dec 07, 2022 | 11.72 | 11.78 | 11.58 | 11.59 | 101,313 | -0.16(-1.35%) |
Dec 06, 2022 | 11.76 | 11.82 | 11.72 | 11.74 | 51,612 | +0.02(+0.16%) |
Dec 05, 2022 | 11.74 | 11.85 | 11.72 | 11.72 | 61,706 | -0.12(-1.02%) |
Dec 02, 2022 | 11.93 | 11.99 | 11.67 | 11.85 | 160,559 | -0.08(-0.70%) |
Dec 01, 2022 | 11.99 | 12.01 | 11.91 | 11.93 | 116,892 | +0.00(+0.00%) |
Nov 30, 2022 | 11.73 | 11.93 | 11.73 | 11.93 | 65,595 | +0.18(+1.51%) |
Nov 29, 2022 | 11.70 | 11.76 | 11.68 | 11.75 | 125,364 | +0.07(+0.56%) |
Nov 28, 2022 | 11.71 | 11.71 | 11.66 | 11.69 | 86,722 | +0.02(+0.16%) |
Nov 25, 2022 | 11.60 | 11.68 | 11.60 | 11.67 | 35,104 | +0.07(+0.56%) |
Nov 23, 2022 | 11.55 | 11.63 | 11.53 | 11.60 | 92,655 | +0.08(+0.73%) |
Nov 22, 2022 | 11.32 | 11.52 | 11.29 | 11.52 | 73,796 | +0.24(+2.15%) |
Nov 21, 2022 | 11.14 | 11.28 | 11.14 | 11.28 | 116,257 | +0.14(+1.25%) |
Nov 18, 2022 | 11.08 | 11.14 | 10.96 | 11.14 | 68,234 | +0.09(+0.84%) |
Nov 17, 2022 | 10.94 | 11.10 | 10.89 | 11.04 | 57,303 | +0.06(+0.51%) |
Nov 16, 2022 | 10.71 | 10.99 | 10.71 | 10.99 | 123,350 | +0.33(+3.06%) |
Nov 15, 2022 | 10.65 | 10.77 | 10.64 | 10.66 | 87,849 | +0.15(+1.42%) |
Nov 14, 2022 | 10.77 | 10.81 | 10.51 | 10.51 | 53,141 | -0.29(-2.72%) |
Nov 11, 2022 | 10.88 | 10.98 | 10.80 | 10.81 | 77,745 | -0.03(-0.26%) |
Nov 10, 2022 | 10.47 | 10.84 | 10.47 | 10.84 | 113,803 | +0.58(+5.70%) |
Nov 09, 2022 | 10.27 | 10.36 | 10.25 | 10.25 | 64,198 | -0.06(-0.54%) |
Nov 08, 2022 | 10.34 | 10.42 | 10.24 | 10.31 | 88,853 | +0.00(+0.00%) |
Nov 07, 2022 | 10.37 | 10.41 | 10.29 | 10.31 | 64,173 | -0.08(-0.80%) |
Nov 04, 2022 | 10.26 | 10.40 | 10.22 | 10.39 | 59,587 | +0.22(+2.19%) |
Nov 03, 2022 | 10.13 | 10.23 | 10.05 | 10.17 | 88,388 | -0.09(-0.90%) |
Nov 02, 2022 | 10.09 | 10.31 | 10.04 | 10.26 | 128,610 | +0.18(+1.75%) |