Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.526 | 9.659 | 9.429 | 9.634 | 28,706 | +0.14(+1.49%) |
Jan 30, 2023 | 9.543 | 9.576 | 9.493 | 9.493 | 27,248 | -0.02(-0.26%) |
Jan 27, 2023 | 9.493 | 9.568 | 9.468 | 9.518 | 34,886 | +0.05(+0.53%) |
Jan 26, 2023 | 9.418 | 9.476 | 9.393 | 9.468 | 17,363 | +0.09(+0.98%) |
Jan 25, 2023 | 9.426 | 9.426 | 9.360 | 9.377 | 35,237 | -0.02(-0.27%) |
Jan 24, 2023 | 9.368 | 9.476 | 9.343 | 9.401 | 18,546 | +0.01(+0.09%) |
Jan 23, 2023 | 9.293 | 9.401 | 9.268 | 9.393 | 29,639 | +0.12(+1.35%) |
Jan 20, 2023 | 9.185 | 9.277 | 9.185 | 9.268 | 12,874 | +0.06(+0.63%) |
Jan 19, 2023 | 9.268 | 9.268 | 9.144 | 9.210 | 18,086 | -0.02(-0.27%) |
Jan 18, 2023 | 9.277 | 9.335 | 9.219 | 9.235 | 36,822 | -0.03(-0.36%) |
Jan 17, 2023 | 9.252 | 9.277 | 9.239 | 9.268 | 21,994 | +0.05(+0.54%) |
Jan 13, 2023 | 9.219 | 9.310 | 9.219 | 9.219 | 26,449 | -0.01(-0.09%) |
Jan 12, 2023 | 9.293 | 9.293 | 9.185 | 9.227 | 76,714 | +0.00(+0.05%) |
Jan 11, 2023 | 9.091 | 9.223 | 9.075 | 9.223 | 30,949 | +0.16(+1.73%) |
Jan 10, 2023 | 8.943 | 9.075 | 8.943 | 9.066 | 24,897 | +0.14(+1.57%) |
Jan 09, 2023 | 8.877 | 8.972 | 8.877 | 8.926 | 28,558 | +0.09(+1.03%) |
Jan 06, 2023 | 8.770 | 8.870 | 8.753 | 8.836 | 8,226 | +0.14(+1.61%) |
Jan 05, 2023 | 8.712 | 8.745 | 8.646 | 8.696 | 17,962 | -0.08(-0.94%) |
Jan 04, 2023 | 8.704 | 8.827 | 8.696 | 8.778 | 38,872 | +0.13(+1.52%) |
Jan 03, 2023 | 8.605 | 8.663 | 8.589 | 8.646 | 19,753 | +0.12(+1.45%) |
Dec 30, 2022 | 8.564 | 8.663 | 8.506 | 8.523 | 87,623 | -0.07(-0.86%) |
Dec 29, 2022 | 8.547 | 8.687 | 8.547 | 8.597 | 42,809 | +0.08(+0.97%) |
Dec 28, 2022 | 8.473 | 8.572 | 8.473 | 8.515 | 26,821 | +0.00(+0.00%) |
Dec 27, 2022 | 8.622 | 8.630 | 8.473 | 8.515 | 48,388 | -0.12(-1.43%) |
Dec 23, 2022 | 8.580 | 8.655 | 8.580 | 8.638 | 20,858 | +0.03(+0.38%) |
Dec 22, 2022 | 8.671 | 8.679 | 8.572 | 8.605 | 21,144 | -0.03(-0.38%) |
Dec 21, 2022 | 8.646 | 8.720 | 8.613 | 8.638 | 59,065 | +0.06(+0.67%) |
Dec 20, 2022 | 8.712 | 8.770 | 8.580 | 8.580 | 66,381 | -0.19(-2.16%) |
Dec 19, 2022 | 8.852 | 8.852 | 8.770 | 8.770 | 23,975 | -0.12(-1.39%) |
Dec 16, 2022 | 8.926 | 8.967 | 8.844 | 8.893 | 32,767 | -0.08(-0.92%) |
Dec 15, 2022 | 9.042 | 9.042 | 8.959 | 8.976 | 11,112 | -0.11(-1.18%) |
Dec 14, 2022 | 9.173 | 9.223 | 9.083 | 9.083 | 14,785 | -0.09(-0.94%) |
Dec 13, 2022 | 9.251 | 9.259 | 9.153 | 9.169 | 16,220 | +0.06(+0.63%) |
Dec 12, 2022 | 9.120 | 9.129 | 9.079 | 9.112 | 28,726 | +0.00(+0.00%) |
Dec 09, 2022 | 9.096 | 9.161 | 9.096 | 9.112 | 56,599 | -0.02(-0.27%) |
Dec 08, 2022 | 9.014 | 9.161 | 9.014 | 9.137 | 43,360 | +0.12(+1.36%) |
Dec 07, 2022 | 8.982 | 9.079 | 8.973 | 9.014 | 31,187 | +0.03(+0.36%) |
Dec 06, 2022 | 9.039 | 9.071 | 8.941 | 8.982 | 23,181 | -0.09(-0.99%) |
Dec 05, 2022 | 9.120 | 9.136 | 9.022 | 9.071 | 83,107 | -0.07(-0.80%) |
Dec 02, 2022 | 9.096 | 9.182 | 9.063 | 9.145 | 68,143 | -0.02(-0.27%) |
Dec 01, 2022 | 9.332 | 9.438 | 9.137 | 9.169 | 68,061 | -0.13(-1.40%) |
Nov 30, 2022 | 9.243 | 9.357 | 9.145 | 9.300 | 79,692 | +0.07(+0.71%) |
Nov 29, 2022 | 9.169 | 9.251 | 9.169 | 9.234 | 20,797 | -0.03(-0.35%) |
Nov 28, 2022 | 9.275 | 9.324 | 9.235 | 9.267 | 11,679 | -0.06(-0.61%) |
Nov 25, 2022 | 9.226 | 9.324 | 9.226 | 9.324 | 2,381 | +0.10(+1.06%) |
Nov 23, 2022 | 9.137 | 9.322 | 9.137 | 9.226 | 16,128 | +0.07(+0.80%) |
Nov 22, 2022 | 9.096 | 9.153 | 9.079 | 9.153 | 24,909 | +0.08(+0.90%) |
Nov 21, 2022 | 8.982 | 9.169 | 8.982 | 9.071 | 16,908 | +0.04(+0.45%) |
Nov 18, 2022 | 8.973 | 9.047 | 8.973 | 9.031 | 9,638 | +0.08(+0.91%) |
Nov 17, 2022 | 8.900 | 9.031 | 8.900 | 8.949 | 30,110 | -0.13(-1.44%) |
Nov 16, 2022 | 9.047 | 9.169 | 9.047 | 9.079 | 23,465 | -0.01(-0.09%) |
Nov 15, 2022 | 8.998 | 9.183 | 8.998 | 9.088 | 28,443 | +0.15(+1.64%) |
Nov 14, 2022 | 9.039 | 9.039 | 8.933 | 8.941 | 45,647 | +0.02(+0.23%) |
Nov 11, 2022 | 8.985 | 9.082 | 8.920 | 8.920 | 19,227 | -0.08(-0.90%) |
Nov 10, 2022 | 8.735 | 9.050 | 8.735 | 9.001 | 52,509 | +0.39(+4.50%) |
Nov 09, 2022 | 8.646 | 8.646 | 8.605 | 8.613 | 6,800 | -0.08(-0.93%) |
Nov 08, 2022 | 8.702 | 8.728 | 8.646 | 8.694 | 9,575 | +0.05(+0.56%) |
Nov 07, 2022 | 8.621 | 8.712 | 8.621 | 8.646 | 33,461 | +0.01(+0.09%) |
Nov 04, 2022 | 8.686 | 8.686 | 8.621 | 8.638 | 15,110 | -0.02(-0.27%) |
Nov 03, 2022 | 8.621 | 8.662 | 8.597 | 8.662 | 6,361 | +0.02(+0.19%) |
Nov 02, 2022 | 8.759 | 8.864 | 8.646 | 8.646 | 18,631 | -0.15(-1.74%) |