Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.89 | 11.15 | 10.74 | 11.08 | 470,634 | +0.21(+1.93%) |
Jan 30, 2023 | 11.00 | 11.18 | 10.85 | 10.87 | 325,821 | -0.10(-0.91%) |
Jan 27, 2023 | 11.11 | 11.27 | 10.93 | 10.97 | 378,318 | -0.31(-2.75%) |
Jan 26, 2023 | 11.50 | 11.50 | 11.21 | 11.28 | 253,630 | -0.09(-0.79%) |
Jan 25, 2023 | 11.01 | 11.38 | 11.01 | 11.37 | 536,779 | +0.21(+1.88%) |
Jan 24, 2023 | 10.88 | 11.34 | 10.77 | 11.16 | 337,568 | +0.11(+1.00%) |
Jan 23, 2023 | 11.15 | 11.39 | 11.00 | 11.05 | 482,188 | +0.04(+0.36%) |
Jan 20, 2023 | 11.24 | 11.65 | 10.96 | 11.01 | 921,212 | -0.05(-0.45%) |
Jan 19, 2023 | 10.75 | 11.09 | 10.74 | 11.06 | 505,080 | +0.28(+2.60%) |
Jan 18, 2023 | 10.50 | 10.91 | 10.50 | 10.78 | 285,352 | +0.17(+1.60%) |
Jan 17, 2023 | 10.53 | 10.65 | 10.25 | 10.61 | 264,110 | +0.01(+0.09%) |
Jan 13, 2023 | 10.67 | 10.92 | 10.50 | 10.60 | 285,174 | -0.11(-1.03%) |
Jan 12, 2023 | 10.56 | 10.83 | 10.44 | 10.71 | 348,213 | +0.20(+1.90%) |
Jan 11, 2023 | 10.19 | 10.51 | 10.05 | 10.51 | 390,997 | +0.37(+3.65%) |
Jan 10, 2023 | 9.950 | 10.14 | 9.780 | 10.14 | 258,355 | +0.21(+2.11%) |
Jan 09, 2023 | 9.520 | 9.995 | 9.480 | 9.930 | 323,628 | +0.56(+5.98%) |
Jan 06, 2023 | 9.030 | 9.460 | 8.880 | 9.370 | 234,471 | +0.48(+5.40%) |
Jan 05, 2023 | 8.660 | 9.040 | 8.660 | 8.890 | 532,832 | +0.12(+1.37%) |
Jan 04, 2023 | 7.850 | 8.770 | 7.800 | 8.770 | 545,514 | +0.99(+12.72%) |
Jan 03, 2023 | 8.360 | 8.510 | 7.780 | 7.780 | 488,473 | -0.58(-6.94%) |
Dec 30, 2022 | 8.310 | 8.420 | 8.170 | 8.360 | 668,654 | -0.02(-0.24%) |
Dec 29, 2022 | 7.950 | 8.425 | 7.950 | 8.380 | 545,971 | +0.42(+5.28%) |
Dec 28, 2022 | 8.410 | 8.460 | 7.940 | 7.960 | 425,281 | -0.44(-5.24%) |
Dec 27, 2022 | 8.500 | 8.550 | 8.360 | 8.400 | 569,504 | -0.13(-1.52%) |
Dec 23, 2022 | 8.340 | 8.560 | 8.250 | 8.530 | 479,520 | +0.16(+1.91%) |
Dec 22, 2022 | 8.590 | 8.600 | 8.060 | 8.370 | 645,396 | -0.20(-2.33%) |
Dec 21, 2022 | 8.650 | 8.830 | 8.530 | 8.570 | 561,072 | +0.03(+0.35%) |
Dec 20, 2022 | 8.500 | 8.660 | 8.445 | 8.540 | 514,532 | -0.02(-0.23%) |
Dec 19, 2022 | 8.950 | 8.980 | 8.540 | 8.560 | 494,372 | -0.33(-3.71%) |
Dec 16, 2022 | 9.380 | 9.380 | 8.880 | 8.890 | 589,245 | -0.53(-5.63%) |
Dec 15, 2022 | 9.610 | 9.635 | 9.390 | 9.420 | 192,335 | -0.32(-3.29%) |
Dec 14, 2022 | 9.820 | 9.889 | 9.480 | 9.740 | 446,781 | -0.10(-1.02%) |
Dec 13, 2022 | 10.04 | 10.33 | 9.770 | 9.840 | 586,149 | -0.18(-1.80%) |
Dec 12, 2022 | 9.790 | 10.06 | 9.620 | 10.02 | 144,955 | +0.24(+2.45%) |
Dec 09, 2022 | 9.560 | 9.810 | 9.550 | 9.780 | 260,372 | +0.17(+1.77%) |
Dec 08, 2022 | 9.490 | 9.780 | 9.330 | 9.610 | 384,833 | +0.23(+2.45%) |
Dec 07, 2022 | 9.610 | 9.630 | 9.080 | 9.380 | 2,456,607 | -0.21(-2.19%) |
Dec 06, 2022 | 9.830 | 9.830 | 9.410 | 9.590 | 773,398 | -0.04(-0.42%) |
Dec 05, 2022 | 9.740 | 9.770 | 9.450 | 9.630 | 316,685 | -0.24(-2.43%) |
Dec 02, 2022 | 9.980 | 10.14 | 9.750 | 9.870 | 565,388 | -0.35(-3.42%) |
Dec 01, 2022 | 10.05 | 10.31 | 9.960 | 10.22 | 229,622 | +0.24(+2.40%) |
Nov 30, 2022 | 9.880 | 9.980 | 9.430 | 9.980 | 483,189 | +0.10(+1.01%) |
Nov 29, 2022 | 9.970 | 10.20 | 9.795 | 9.880 | 283,865 | -0.10(-1.00%) |
Nov 28, 2022 | 10.07 | 10.17 | 9.870 | 9.980 | 912,709 | -0.25(-2.44%) |
Nov 25, 2022 | 10.23 | 10.27 | 10.16 | 10.23 | 70,420 | +0.02(+0.20%) |
Nov 23, 2022 | 10.11 | 10.32 | 10.07 | 10.21 | 436,025 | +0.05(+0.49%) |
Nov 22, 2022 | 10.30 | 10.30 | 10.01 | 10.16 | 150,850 | -0.07(-0.68%) |
Nov 21, 2022 | 9.880 | 10.26 | 9.880 | 10.23 | 284,590 | +0.25(+2.51%) |
Nov 18, 2022 | 10.34 | 10.40 | 9.830 | 9.980 | 277,985 | -0.14(-1.38%) |
Nov 17, 2022 | 10.35 | 10.59 | 10.04 | 10.12 | 486,968 | -0.47(-4.44%) |
Nov 16, 2022 | 10.49 | 10.85 | 10.47 | 10.59 | 811,063 | +0.04(+0.38%) |
Nov 15, 2022 | 10.53 | 10.81 | 10.38 | 10.55 | 375,022 | +0.26(+2.53%) |
Nov 14, 2022 | 9.900 | 10.31 | 9.725 | 10.29 | 725,045 | +0.34(+3.42%) |
Nov 11, 2022 | 9.470 | 10.15 | 9.460 | 9.950 | 321,706 | +0.41(+4.30%) |
Nov 10, 2022 | 9.000 | 9.670 | 8.890 | 9.540 | 548,471 | +0.78(+8.90%) |
Nov 09, 2022 | 8.610 | 8.810 | 8.535 | 8.760 | 326,908 | +0.06(+0.69%) |
Nov 08, 2022 | 8.860 | 8.861 | 8.630 | 8.700 | 494,765 | -0.14(-1.58%) |
Nov 07, 2022 | 8.600 | 9.105 | 8.550 | 8.840 | 490,240 | +0.31(+3.63%) |
Nov 04, 2022 | 8.360 | 8.605 | 8.260 | 8.530 | 568,412 | +0.38(+4.66%) |
Nov 03, 2022 | 7.990 | 8.260 | 7.841 | 8.150 | 675,907 | +0.15(+1.88%) |
Nov 02, 2022 | 8.500 | 8.690 | 7.990 | 8.000 | 311,865 | -0.50(-5.88%) |