Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.510 | 9.698 | 9.400 | 9.698 | 113,984 | +0.21(+2.18%) |
Jan 30, 2023 | 9.500 | 9.681 | 9.255 | 9.491 | 243,552 | -0.21(-2.15%) |
Jan 27, 2023 | 10.20 | 10.30 | 9.500 | 9.700 | 353,016 | -0.30(-3.00%) |
Jan 26, 2023 | 9.500 | 10.10 | 9.401 | 10.00 | 457,854 | +0.65(+6.93%) |
Jan 25, 2023 | 9.540 | 9.600 | 9.202 | 9.352 | 157,273 | -0.09(-0.96%) |
Jan 24, 2023 | 9.574 | 9.696 | 9.351 | 9.443 | 125,146 | -0.24(-2.50%) |
Jan 23, 2023 | 9.752 | 9.800 | 9.505 | 9.685 | 241,882 | -0.01(-0.15%) |
Jan 20, 2023 | 9.400 | 9.700 | 9.100 | 9.700 | 182,835 | +0.31(+3.35%) |
Jan 19, 2023 | 9.200 | 9.441 | 9.121 | 9.386 | 137,956 | +0.21(+2.28%) |
Jan 18, 2023 | 9.492 | 9.733 | 9.177 | 9.177 | 311,674 | -0.01(-0.05%) |
Jan 17, 2023 | 9.300 | 9.392 | 9.150 | 9.182 | 186,876 | -0.12(-1.27%) |
Jan 13, 2023 | 9.400 | 9.500 | 9.227 | 9.300 | 119,991 | -0.10(-1.06%) |
Jan 12, 2023 | 9.100 | 9.697 | 9.100 | 9.400 | 198,693 | +0.27(+2.96%) |
Jan 11, 2023 | 8.700 | 9.130 | 8.580 | 9.130 | 332,867 | +0.52(+6.04%) |
Jan 10, 2023 | 8.900 | 8.900 | 8.525 | 8.610 | 217,854 | -0.18(-1.99%) |
Jan 09, 2023 | 8.650 | 8.900 | 8.604 | 8.785 | 251,622 | +0.26(+2.99%) |
Jan 06, 2023 | 8.542 | 8.713 | 8.431 | 8.530 | 254,559 | +0.08(+0.95%) |
Jan 05, 2023 | 8.641 | 8.698 | 8.330 | 8.450 | 247,139 | -0.05(-0.60%) |
Jan 04, 2023 | 8.743 | 8.860 | 8.501 | 8.501 | 318,470 | -0.43(-4.85%) |
Jan 03, 2023 | 10.10 | 10.10 | 8.723 | 8.934 | 359,644 | -0.97(-9.76%) |
Dec 30, 2022 | 9.700 | 10.10 | 9.532 | 9.900 | 249,193 | +0.12(+1.28%) |
Dec 29, 2022 | 9.450 | 9.799 | 9.400 | 9.775 | 159,005 | +0.19(+1.94%) |
Dec 28, 2022 | 9.500 | 9.600 | 9.064 | 9.589 | 322,735 | +0.02(+0.17%) |
Dec 27, 2022 | 9.636 | 9.750 | 9.500 | 9.573 | 160,482 | +0.04(+0.44%) |
Dec 23, 2022 | 9.400 | 9.737 | 9.356 | 9.531 | 328,119 | +0.21(+2.30%) |
Dec 22, 2022 | 9.700 | 9.700 | 9.102 | 9.317 | 203,680 | -0.32(-3.29%) |
Dec 21, 2022 | 9.014 | 9.872 | 9.010 | 9.634 | 350,204 | +0.69(+7.71%) |
Dec 20, 2022 | 8.600 | 9.000 | 8.550 | 8.944 | 220,020 | +0.36(+4.23%) |
Dec 19, 2022 | 8.600 | 8.899 | 8.526 | 8.581 | 157,657 | -0.10(-1.20%) |
Dec 16, 2022 | 8.505 | 8.799 | 8.500 | 8.685 | 244,772 | -0.41(-4.48%) |
Dec 15, 2022 | 9.100 | 9.155 | 8.668 | 9.092 | 493,063 | -0.21(-2.24%) |
Dec 14, 2022 | 9.390 | 9.400 | 9.019 | 9.300 | 302,302 | -0.15(-1.62%) |
Dec 13, 2022 | 9.376 | 9.648 | 9.180 | 9.453 | 339,124 | +0.27(+2.97%) |
Dec 12, 2022 | 9.500 | 9.681 | 9.181 | 9.180 | 341,630 | -0.33(-3.42%) |
Dec 09, 2022 | 9.472 | 9.747 | 9.220 | 9.505 | 812,170 | +0.06(+0.58%) |
Dec 08, 2022 | 10.30 | 10.65 | 9.311 | 9.450 | 1,205,500 | -0.95(-9.13%) |
Dec 07, 2022 | 10.60 | 11.00 | 10.40 | 10.40 | 389,539 | -0.20(-1.89%) |
Dec 06, 2022 | 10.90 | 11.20 | 10.40 | 10.60 | 532,866 | +0.00(+0.00%) |
Dec 05, 2022 | 11.30 | 11.40 | 10.50 | 10.60 | 528,838 | -0.70(-6.19%) |
Dec 02, 2022 | 11.40 | 11.55 | 11.20 | 11.30 | 306,125 | -0.20(-1.74%) |
Dec 01, 2022 | 11.90 | 12.00 | 11.40 | 11.50 | 305,225 | -0.40(-3.36%) |
Nov 30, 2022 | 11.80 | 11.95 | 11.40 | 11.90 | 454,115 | +0.20(+1.71%) |
Nov 29, 2022 | 11.60 | 11.95 | 11.40 | 11.70 | 418,300 | +0.20(+1.74%) |
Nov 28, 2022 | 11.20 | 11.60 | 11.00 | 11.50 | 429,728 | -0.10(-0.86%) |
Nov 25, 2022 | 12.00 | 12.00 | 11.60 | 11.60 | 142,270 | -0.40(-3.33%) |
Nov 23, 2022 | 11.90 | 12.10 | 11.60 | 12.00 | 307,523 | -0.30(-2.44%) |
Nov 22, 2022 | 11.90 | 12.45 | 11.90 | 12.30 | 350,701 | +0.40(+3.36%) |
Nov 21, 2022 | 11.80 | 11.90 | 11.10 | 11.90 | 572,567 | -0.30(-2.46%) |
Nov 18, 2022 | 11.90 | 12.20 | 11.50 | 12.20 | 465,821 | -0.10(-0.81%) |
Nov 17, 2022 | 12.30 | 12.30 | 11.75 | 12.30 | 592,523 | -0.10(-0.81%) |
Nov 16, 2022 | 12.90 | 13.00 | 12.30 | 12.40 | 398,545 | -0.50(-3.88%) |
Nov 15, 2022 | 12.70 | 13.20 | 12.40 | 12.90 | 629,444 | +0.30(+2.38%) |
Nov 14, 2022 | 12.90 | 13.20 | 12.50 | 12.60 | 514,467 | -0.40(-3.08%) |
Nov 11, 2022 | 12.80 | 13.40 | 12.80 | 13.00 | 824,694 | +0.30(+2.36%) |
Nov 10, 2022 | 12.20 | 12.70 | 12.00 | 12.70 | 505,127 | +0.80(+6.72%) |
Nov 09, 2022 | 12.50 | 12.80 | 11.90 | 11.90 | 773,737 | -0.90(-7.03%) |
Nov 08, 2022 | 13.40 | 13.40 | 12.60 | 12.80 | 819,069 | -0.50(-3.76%) |
Nov 07, 2022 | 13.20 | 13.70 | 13.10 | 13.30 | 537,781 | +0.10(+0.76%) |
Nov 04, 2022 | 13.20 | 13.70 | 12.80 | 13.20 | 938,791 | +0.60(+4.76%) |
Nov 03, 2022 | 12.70 | 13.00 | 12.50 | 12.60 | 478,570 | +0.00(+0.00%) |
Nov 02, 2022 | 13.60 | 13.70 | 12.60 | 12.60 | 916,543 | -1.40(-10.00%) |