Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.61 | 10.70 | 10.53 | 10.69 | 7,252 | +0.00(+0.00%) |
Jan 30, 2023 | 10.57 | 10.83 | 10.57 | 10.69 | 5,223 | +0.00(+0.00%) |
Jan 27, 2023 | 10.59 | 10.86 | 10.58 | 10.69 | 6,907 | +0.11(+1.04%) |
Jan 26, 2023 | 10.78 | 11.15 | 10.54 | 10.58 | 9,539 | +0.18(+1.68%) |
Jan 25, 2023 | 10.45 | 10.49 | 10.34 | 10.40 | 7,614 | +0.04(+0.34%) |
Jan 24, 2023 | 10.24 | 10.39 | 10.17 | 10.37 | 6,439 | +0.22(+2.17%) |
Jan 23, 2023 | 10.21 | 10.27 | 10.02 | 10.15 | 8,654 | -0.05(-0.49%) |
Jan 20, 2023 | 9.952 | 10.20 | 9.890 | 10.20 | 3,703 | +0.13(+1.29%) |
Jan 19, 2023 | 9.735 | 10.07 | 9.735 | 10.07 | 4,852 | +0.15(+1.51%) |
Jan 18, 2023 | 9.900 | 9.925 | 9.820 | 9.920 | 7,045 | +0.09(+0.92%) |
Jan 17, 2023 | 10.04 | 10.14 | 9.806 | 9.830 | 4,986 | -0.08(-0.86%) |
Jan 13, 2023 | 9.848 | 10.13 | 9.830 | 9.915 | 20,623 | -0.12(-1.25%) |
Jan 12, 2023 | 9.830 | 10.12 | 9.790 | 10.04 | 5,036 | -0.15(-1.47%) |
Jan 11, 2023 | 10.01 | 10.19 | 9.880 | 10.19 | 6,350 | -0.31(-2.95%) |
Jan 10, 2023 | 10.32 | 10.50 | 10.21 | 10.50 | 13,539 | +0.26(+2.49%) |
Jan 09, 2023 | 10.16 | 10.45 | 10.09 | 10.24 | 4,178 | -0.06(-0.53%) |
Jan 06, 2023 | 10.03 | 10.30 | 9.990 | 10.30 | 16,784 | +0.41(+4.15%) |
Jan 05, 2023 | 9.870 | 9.940 | 9.790 | 9.890 | 7,709 | -0.06(-0.60%) |
Jan 04, 2023 | 9.808 | 10.23 | 9.808 | 9.950 | 12,722 | +0.30(+3.11%) |
Jan 03, 2023 | 9.610 | 9.750 | 9.566 | 9.650 | 19,980 | +0.31(+3.32%) |
Dec 30, 2022 | 9.428 | 9.730 | 9.340 | 9.340 | 3,385 | -0.22(-2.30%) |
Dec 29, 2022 | 9.550 | 9.575 | 9.450 | 9.560 | 3,727 | -0.05(-0.52%) |
Dec 28, 2022 | 9.560 | 9.750 | 9.390 | 9.610 | 8,180 | +0.06(+0.65%) |
Dec 27, 2022 | 9.550 | 9.550 | 9.450 | 9.548 | 2,200 | -0.00(-0.02%) |
Dec 23, 2022 | 9.395 | 9.550 | 9.294 | 9.550 | 3,679 | +0.15(+1.60%) |
Dec 22, 2022 | 9.320 | 9.492 | 9.278 | 9.400 | 6,686 | +0.07(+0.76%) |
Dec 21, 2022 | 9.270 | 9.350 | 9.140 | 9.329 | 14,816 | -0.17(-1.80%) |
Dec 20, 2022 | 9.145 | 9.500 | 9.050 | 9.500 | 8,641 | +0.61(+6.86%) |
Dec 19, 2022 | 8.750 | 9.050 | 8.750 | 8.890 | 6,501 | -0.12(-1.33%) |
Dec 16, 2022 | 8.720 | 9.010 | 8.720 | 9.010 | 13,768 | +0.52(+6.12%) |
Dec 15, 2022 | 8.360 | 8.490 | 8.360 | 8.490 | 7,252 | +0.09(+1.07%) |
Dec 14, 2022 | 8.290 | 8.400 | 8.280 | 8.400 | 6,033 | +0.09(+1.08%) |
Dec 13, 2022 | 8.426 | 8.505 | 8.310 | 8.310 | 49,271 | +0.04(+0.48%) |
Dec 12, 2022 | 8.188 | 8.270 | 8.110 | 8.270 | 10,279 | -0.24(-2.82%) |
Dec 09, 2022 | 8.470 | 8.550 | 8.340 | 8.510 | 12,041 | -0.09(-1.05%) |
Dec 08, 2022 | 8.524 | 8.600 | 8.410 | 8.600 | 15,541 | +0.23(+2.75%) |
Dec 07, 2022 | 8.640 | 8.640 | 8.370 | 8.370 | 8,109 | -0.05(-0.59%) |
Dec 06, 2022 | 8.250 | 8.430 | 8.250 | 8.420 | 10,101 | +0.28(+3.38%) |
Dec 05, 2022 | 8.150 | 8.250 | 8.070 | 8.145 | 9,742 | -0.05(-0.67%) |
Dec 02, 2022 | 8.010 | 8.230 | 7.964 | 8.200 | 32,240 | +0.04(+0.49%) |
Dec 01, 2022 | 7.998 | 8.250 | 7.962 | 8.160 | 3,939 | -0.12(-1.45%) |
Nov 30, 2022 | 8.125 | 8.280 | 7.990 | 8.280 | 11,942 | +0.62(+8.09%) |
Nov 29, 2022 | 7.740 | 7.815 | 7.650 | 7.660 | 3,983 | +0.36(+4.93%) |
Nov 28, 2022 | 7.620 | 7.660 | 7.300 | 7.300 | 7,829 | -0.24(-3.15%) |
Nov 25, 2022 | 7.700 | 7.700 | 7.516 | 7.537 | 34,151 | -0.54(-6.71%) |
Nov 23, 2022 | 7.762 | 8.080 | 7.762 | 8.080 | 5,206 | -0.06(-0.74%) |
Nov 22, 2022 | 8.058 | 8.140 | 7.830 | 8.140 | 13,531 | +0.24(+3.04%) |
Nov 21, 2022 | 7.968 | 8.070 | 7.782 | 7.900 | 8,354 | -0.15(-1.86%) |
Nov 18, 2022 | 8.070 | 8.070 | 7.920 | 8.050 | 9,470 | +0.08(+1.00%) |
Nov 17, 2022 | 7.915 | 8.050 | 7.815 | 7.970 | 18,613 | -0.16(-1.97%) |
Nov 16, 2022 | 7.934 | 8.130 | 7.860 | 8.130 | 6,764 | +0.20(+2.52%) |
Nov 15, 2022 | 7.770 | 7.950 | 7.580 | 7.930 | 33,510 | +0.43(+5.73%) |
Nov 14, 2022 | 7.513 | 7.758 | 7.500 | 7.500 | 29,840 | -0.20(-2.60%) |
Nov 11, 2022 | 7.525 | 7.700 | 7.525 | 7.700 | 24,611 | +0.11(+1.38%) |
Nov 10, 2022 | 7.470 | 7.850 | 7.310 | 7.595 | 132,453 | +0.12(+1.67%) |
Nov 09, 2022 | 7.290 | 7.640 | 7.290 | 7.470 | 28,791 | +0.00(+0.00%) |
Nov 08, 2022 | 7.370 | 7.660 | 7.300 | 7.470 | 1,474,816 | -0.08(-1.13%) |
Nov 07, 2022 | 7.670 | 7.670 | 7.260 | 7.555 | 634,428 | +0.04(+0.60%) |
Nov 04, 2022 | 7.590 | 7.590 | 7.410 | 7.510 | 155,355 | -0.13(-1.70%) |
Nov 03, 2022 | 7.450 | 7.670 | 7.440 | 7.640 | 9,068 | +0.23(+3.16%) |
Nov 02, 2022 | 7.420 | 7.575 | 7.250 | 7.406 | 2,501 | +0.08(+1.04%) |