Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.30 | 11.30 | 11.20 | 11.28 | 6,731 | -0.12(-1.10%) |
Jan 30, 2023 | 11.44 | 11.56 | 11.33 | 11.40 | 29,131 | +0.05(+0.44%) |
Jan 27, 2023 | 11.48 | 11.48 | 11.26 | 11.36 | 67,881 | -0.23(-2.03%) |
Jan 26, 2023 | 11.46 | 11.61 | 11.36 | 11.59 | 288,416 | +0.27(+2.39%) |
Jan 25, 2023 | 11.28 | 11.38 | 11.08 | 11.32 | 29,457 | -0.05(-0.44%) |
Jan 24, 2023 | 11.28 | 11.43 | 11.08 | 11.37 | 8,718 | +0.43(+3.93%) |
Jan 23, 2023 | 11.42 | 11.49 | 10.94 | 10.94 | 20,850 | -0.43(-3.78%) |
Jan 20, 2023 | 11.22 | 11.37 | 11.09 | 11.37 | 325,627 | +0.18(+1.61%) |
Jan 19, 2023 | 11.15 | 11.33 | 11.05 | 11.19 | 34,872 | +0.16(+1.45%) |
Jan 18, 2023 | 11.11 | 11.17 | 10.92 | 11.03 | 19,875 | +0.06(+0.55%) |
Jan 17, 2023 | 10.97 | 11.04 | 10.96 | 10.97 | 29,870 | -0.27(-2.40%) |
Jan 13, 2023 | 11.24 | 11.40 | 11.05 | 11.24 | 11,007 | -0.14(-1.23%) |
Jan 12, 2023 | 11.35 | 11.38 | 11.22 | 11.38 | 7,811 | +0.27(+2.43%) |
Jan 11, 2023 | 10.84 | 11.12 | 10.84 | 11.11 | 15,187 | +0.03(+0.27%) |
Jan 10, 2023 | 11.11 | 11.44 | 10.92 | 11.08 | 429,952 | -0.17(-1.51%) |
Jan 09, 2023 | 11.25 | 11.47 | 11.25 | 11.25 | 494,284 | +0.08(+0.72%) |
Jan 06, 2023 | 11.17 | 11.60 | 11.03 | 11.17 | 29,126 | -0.21(-1.85%) |
Jan 05, 2023 | 11.38 | 11.54 | 11.26 | 11.38 | 17,248 | -0.25(-2.15%) |
Jan 04, 2023 | 11.84 | 12.00 | 11.41 | 11.63 | 15,564 | +0.33(+2.87%) |
Jan 03, 2023 | 11.45 | 11.50 | 11.00 | 11.30 | 65,873 | +0.21(+1.85%) |
Dec 30, 2022 | 11.44 | 11.44 | 10.84 | 11.10 | 31,791 | +0.32(+2.97%) |
Dec 29, 2022 | 10.78 | 11.20 | 10.64 | 10.78 | 49,035 | -0.17(-1.55%) |
Dec 28, 2022 | 11.01 | 11.45 | 10.95 | 10.95 | 14,935 | +0.02(+0.18%) |
Dec 27, 2022 | 11.12 | 11.35 | 10.77 | 10.93 | 66,009 | -0.02(-0.18%) |
Dec 23, 2022 | 11.34 | 11.50 | 10.79 | 10.95 | 84,479 | +0.33(+3.11%) |
Dec 22, 2022 | 10.52 | 10.91 | 10.47 | 10.62 | 37,783 | -0.24(-2.21%) |
Dec 21, 2022 | 11.00 | 11.01 | 10.63 | 10.86 | 20,646 | +0.01(+0.14%) |
Dec 20, 2022 | 10.86 | 10.86 | 10.66 | 10.85 | 17,566 | +0.16(+1.50%) |
Dec 19, 2022 | 10.76 | 10.80 | 10.60 | 10.69 | 64,676 | -0.12(-1.16%) |
Dec 16, 2022 | 11.12 | 11.28 | 10.77 | 10.81 | 58,981 | -0.08(-0.78%) |
Dec 15, 2022 | 10.94 | 11.30 | 10.79 | 10.89 | 33,423 | +0.15(+1.44%) |
Dec 14, 2022 | 10.45 | 10.96 | 10.45 | 10.74 | 24,944 | -0.41(-3.68%) |
Dec 13, 2022 | 10.99 | 11.47 | 10.99 | 11.15 | 13,618 | +0.28(+2.53%) |
Dec 12, 2022 | 10.91 | 11.07 | 10.75 | 10.88 | 87,748 | -0.08(-0.73%) |
Dec 09, 2022 | 11.10 | 11.10 | 10.82 | 10.96 | 48,351 | +0.20(+1.81%) |
Dec 08, 2022 | 10.63 | 11.03 | 10.53 | 10.76 | 92,225 | +0.69(+6.85%) |
Dec 07, 2022 | 10.19 | 10.37 | 10.06 | 10.07 | 82,131 | -0.53(-5.00%) |
Dec 06, 2022 | 10.75 | 10.88 | 10.54 | 10.60 | 418,489 | +0.12(+1.15%) |
Dec 05, 2022 | 10.50 | 10.91 | 10.34 | 10.48 | 111,279 | +0.26(+2.54%) |
Dec 02, 2022 | 10.01 | 10.42 | 9.900 | 10.22 | 50,315 | -0.04(-0.39%) |
Dec 01, 2022 | 10.21 | 10.59 | 10.07 | 10.26 | 37,363 | +0.09(+0.88%) |
Nov 30, 2022 | 10.12 | 10.40 | 9.810 | 10.17 | 34,316 | +0.42(+4.31%) |
Nov 29, 2022 | 9.650 | 9.860 | 9.510 | 9.750 | 50,571 | +0.40(+4.28%) |
Nov 28, 2022 | 9.580 | 9.580 | 9.000 | 9.350 | 78,971 | -0.17(-1.79%) |
Nov 25, 2022 | 9.370 | 9.830 | 9.210 | 9.520 | 46,379 | +0.09(+0.95%) |
Nov 23, 2022 | 9.460 | 9.760 | 9.300 | 9.430 | 52,762 | +0.02(+0.21%) |
Nov 22, 2022 | 9.840 | 9.840 | 9.250 | 9.410 | 49,887 | -0.13(-1.36%) |
Nov 21, 2022 | 9.440 | 9.790 | 9.280 | 9.540 | 66,227 | -0.11(-1.14%) |
Nov 18, 2022 | 9.940 | 10.10 | 9.490 | 9.650 | 77,625 | -0.08(-0.87%) |
Nov 17, 2022 | 9.735 | 9.735 | 9.590 | 9.735 | 56,056 | +0.23(+2.47%) |
Nov 16, 2022 | 9.620 | 9.890 | 9.460 | 9.500 | 35,120 | -0.14(-1.45%) |
Nov 15, 2022 | 9.860 | 9.860 | 9.450 | 9.640 | 55,562 | +0.08(+0.84%) |
Nov 14, 2022 | 9.560 | 9.810 | 9.400 | 9.560 | 67,331 | +0.44(+4.82%) |
Nov 11, 2022 | 9.320 | 9.460 | 9.070 | 9.120 | 59,645 | +0.36(+4.11%) |
Nov 10, 2022 | 8.880 | 8.950 | 8.600 | 8.760 | 29,159 | +0.35(+4.16%) |
Nov 09, 2022 | 8.540 | 8.930 | 8.380 | 8.410 | 54,397 | -0.19(-2.21%) |
Nov 08, 2022 | 8.735 | 8.735 | 8.600 | 8.600 | 44,310 | -0.03(-0.29%) |
Nov 07, 2022 | 8.540 | 8.710 | 8.400 | 8.625 | 265,632 | +0.23(+2.80%) |
Nov 04, 2022 | 8.510 | 8.670 | 8.230 | 8.390 | 45,049 | +0.47(+5.93%) |
Nov 03, 2022 | 7.840 | 8.180 | 7.680 | 7.920 | 85,331 | +0.01(+0.13%) |
Nov 02, 2022 | 8.070 | 8.250 | 7.910 | 7.910 | 45,908 | -0.04(-0.50%) |