Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.01 | 10.33 | 10.01 | 10.28 | 659,980 | +0.28(+2.84%) |
Jan 30, 2023 | 9.960 | 10.07 | 9.896 | 9.996 | 388,248 | -0.02(-0.18%) |
Jan 27, 2023 | 9.923 | 10.08 | 9.905 | 10.01 | 555,788 | +0.12(+1.20%) |
Jan 26, 2023 | 9.868 | 9.896 | 9.795 | 9.896 | 520,317 | +0.11(+1.12%) |
Jan 25, 2023 | 9.804 | 9.822 | 9.713 | 9.786 | 257,196 | -0.05(-0.56%) |
Jan 24, 2023 | 9.887 | 9.996 | 9.772 | 9.841 | 540,398 | -0.05(-0.46%) |
Jan 23, 2023 | 9.795 | 9.923 | 9.713 | 9.887 | 488,732 | +0.07(+0.75%) |
Jan 20, 2023 | 9.584 | 9.822 | 9.511 | 9.813 | 451,586 | +0.27(+2.78%) |
Jan 19, 2023 | 9.520 | 9.603 | 9.465 | 9.548 | 304,131 | -0.05(-0.57%) |
Jan 18, 2023 | 9.603 | 9.713 | 9.543 | 9.603 | 289,832 | +0.00(+0.00%) |
Jan 17, 2023 | 9.411 | 9.694 | 9.411 | 9.603 | 453,949 | +0.19(+2.04%) |
Jan 13, 2023 | 9.163 | 9.484 | 9.145 | 9.411 | 414,898 | +0.17(+1.88%) |
Jan 12, 2023 | 9.163 | 9.328 | 9.090 | 9.237 | 487,882 | +0.11(+1.20%) |
Jan 11, 2023 | 8.980 | 9.145 | 8.940 | 9.127 | 433,858 | +0.23(+2.57%) |
Jan 10, 2023 | 8.971 | 9.017 | 8.802 | 8.898 | 445,121 | -0.07(-0.82%) |
Jan 09, 2023 | 9.035 | 9.127 | 8.962 | 8.971 | 442,352 | -0.09(-1.01%) |
Jan 06, 2023 | 8.889 | 9.063 | 8.816 | 9.063 | 363,450 | +0.25(+2.80%) |
Jan 05, 2023 | 8.825 | 8.944 | 8.692 | 8.816 | 405,070 | -0.05(-0.62%) |
Jan 04, 2023 | 8.697 | 8.912 | 8.660 | 8.870 | 584,292 | +0.26(+2.98%) |
Jan 03, 2023 | 8.825 | 8.953 | 8.486 | 8.614 | 549,532 | -0.06(-0.74%) |
Dec 30, 2022 | 8.568 | 8.729 | 8.550 | 8.678 | 559,349 | +0.01(+0.11%) |
Dec 29, 2022 | 8.513 | 8.724 | 8.513 | 8.669 | 290,217 | +0.19(+2.27%) |
Dec 28, 2022 | 8.724 | 8.765 | 8.468 | 8.477 | 391,622 | -0.20(-2.32%) |
Dec 27, 2022 | 8.577 | 8.697 | 8.513 | 8.678 | 464,158 | +0.10(+1.17%) |
Dec 23, 2022 | 8.495 | 8.600 | 8.486 | 8.577 | 287,983 | -0.03(-0.32%) |
Dec 22, 2022 | 8.367 | 8.632 | 8.358 | 8.605 | 602,090 | +0.14(+1.62%) |
Dec 21, 2022 | 8.532 | 8.651 | 8.431 | 8.468 | 599,479 | -0.05(-0.54%) |
Dec 20, 2022 | 8.397 | 8.554 | 8.290 | 8.513 | 535,223 | +0.05(+0.63%) |
Dec 19, 2022 | 8.764 | 8.778 | 8.442 | 8.460 | 876,576 | -0.31(-3.57%) |
Dec 16, 2022 | 8.657 | 8.845 | 8.549 | 8.773 | 2,320,506 | -0.04(-0.51%) |
Dec 15, 2022 | 8.934 | 8.983 | 8.798 | 8.818 | 472,576 | -0.19(-2.09%) |
Dec 14, 2022 | 9.006 | 9.118 | 8.934 | 9.006 | 413,303 | -0.01(-0.10%) |
Dec 13, 2022 | 8.952 | 9.185 | 8.916 | 9.015 | 837,701 | +0.16(+1.82%) |
Dec 12, 2022 | 8.970 | 9.015 | 8.746 | 8.854 | 679,180 | -0.12(-1.30%) |
Dec 09, 2022 | 8.952 | 9.051 | 8.907 | 8.970 | 341,159 | -0.03(-0.30%) |
Dec 08, 2022 | 8.916 | 9.024 | 8.889 | 8.997 | 592,247 | +0.13(+1.41%) |
Dec 07, 2022 | 8.845 | 9.006 | 8.786 | 8.871 | 812,734 | +0.07(+0.81%) |
Dec 06, 2022 | 9.006 | 9.068 | 8.733 | 8.800 | 669,493 | -0.21(-2.29%) |
Dec 05, 2022 | 9.077 | 9.158 | 8.988 | 9.006 | 582,797 | -0.13(-1.37%) |
Dec 02, 2022 | 8.898 | 9.140 | 8.845 | 9.131 | 799,820 | +0.13(+1.49%) |
Dec 01, 2022 | 9.086 | 9.364 | 8.916 | 8.997 | 691,990 | -0.04(-0.50%) |
Nov 30, 2022 | 8.773 | 9.042 | 8.657 | 9.042 | 686,239 | +0.24(+2.75%) |
Nov 29, 2022 | 8.594 | 8.860 | 8.513 | 8.800 | 724,474 | +0.21(+2.40%) |
Nov 28, 2022 | 8.773 | 8.845 | 8.558 | 8.594 | 777,951 | -0.22(-2.54%) |
Nov 25, 2022 | 8.701 | 8.818 | 8.684 | 8.818 | 546,466 | +0.28(+3.25%) |
Nov 23, 2022 | 8.522 | 8.594 | 8.424 | 8.540 | 535,603 | +0.03(+0.32%) |
Nov 22, 2022 | 8.424 | 8.558 | 8.370 | 8.513 | 454,717 | +0.15(+1.82%) |
Nov 21, 2022 | 8.406 | 8.460 | 8.200 | 8.361 | 672,267 | -0.04(-0.53%) |
Nov 18, 2022 | 8.531 | 8.585 | 8.366 | 8.406 | 667,267 | +0.04(+0.43%) |
Nov 17, 2022 | 8.254 | 8.379 | 8.155 | 8.370 | 557,871 | -0.04(-0.43%) |
Nov 16, 2022 | 8.370 | 8.473 | 8.325 | 8.406 | 727,970 | +0.04(+0.43%) |
Nov 15, 2022 | 8.657 | 8.683 | 8.200 | 8.370 | 886,893 | -0.14(-1.68%) |
Nov 14, 2022 | 8.585 | 8.634 | 8.415 | 8.513 | 748,350 | -0.07(-0.83%) |
Nov 11, 2022 | 8.639 | 8.719 | 8.513 | 8.585 | 881,148 | -0.03(-0.31%) |
Nov 10, 2022 | 8.343 | 8.701 | 8.227 | 8.612 | 919,677 | +0.59(+7.37%) |
Nov 09, 2022 | 7.985 | 8.111 | 7.928 | 8.021 | 686,722 | -0.03(-0.33%) |
Nov 08, 2022 | 8.146 | 8.308 | 7.940 | 8.048 | 681,979 | -0.10(-1.21%) |
Nov 07, 2022 | 8.012 | 8.169 | 8.008 | 8.146 | 693,480 | +0.20(+2.48%) |
Nov 04, 2022 | 8.048 | 8.066 | 7.744 | 7.949 | 1,023,908 | -0.11(-1.33%) |
Nov 03, 2022 | 7.869 | 8.254 | 7.815 | 8.057 | 1,290,268 | +0.25(+3.21%) |
Nov 02, 2022 | 8.066 | 7.788 | 7.806 | 655,719 | -0.32(-3.96%) |