Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.580 | 9.590 | 9.550 | 9.580 | 87,846 | +0.01(+0.10%) |
Jan 30, 2023 | 9.650 | 9.650 | 9.570 | 9.570 | 142,206 | -0.13(-1.34%) |
Jan 27, 2023 | 9.700 | 9.720 | 9.670 | 9.700 | 141,082 | +0.01(+0.10%) |
Jan 26, 2023 | 9.650 | 9.690 | 9.590 | 9.690 | 117,407 | +0.05(+0.52%) |
Jan 25, 2023 | 9.610 | 9.640 | 9.550 | 9.640 | 106,411 | +0.02(+0.21%) |
Jan 24, 2023 | 9.570 | 9.630 | 9.550 | 9.620 | 55,322 | +0.03(+0.31%) |
Jan 23, 2023 | 9.550 | 9.620 | 9.530 | 9.590 | 112,135 | +0.07(+0.74%) |
Jan 20, 2023 | 9.500 | 9.570 | 9.470 | 9.520 | 154,124 | +0.04(+0.42%) |
Jan 19, 2023 | 9.540 | 9.550 | 9.430 | 9.480 | 171,152 | -0.11(-1.15%) |
Jan 18, 2023 | 9.710 | 9.720 | 9.580 | 9.590 | 158,272 | -0.11(-1.13%) |
Jan 17, 2023 | 9.690 | 9.700 | 9.650 | 9.700 | 97,371 | +0.03(+0.31%) |
Jan 16, 2023 | 9.650 | 9.680 | 9.600 | 9.670 | 174,125 | +0.03(+0.31%) |
Jan 13, 2023 | 9.600 | 9.640 | 9.520 | 9.640 | 107,568 | +0.02(+0.21%) |
Jan 12, 2023 | 9.570 | 9.650 | 9.540 | 9.620 | 256,018 | +0.05(+0.52%) |
Jan 11, 2023 | 9.520 | 9.580 | 9.520 | 9.570 | 107,420 | +0.05(+0.53%) |
Jan 10, 2023 | 9.460 | 9.520 | 9.440 | 9.520 | 139,851 | +0.02(+0.21%) |
Jan 09, 2023 | 9.470 | 9.510 | 9.420 | 9.500 | 124,073 | +0.10(+1.06%) |
Jan 06, 2023 | 9.390 | 9.400 | 9.330 | 9.400 | 104,123 | +0.07(+0.75%) |
Jan 05, 2023 | 9.300 | 9.360 | 9.290 | 9.330 | 54,600 | +0.02(+0.21%) |
Jan 04, 2023 | 9.280 | 9.320 | 9.240 | 9.310 | 72,339 | +0.06(+0.65%) |
Jan 03, 2023 | 9.270 | 9.310 | 9.190 | 9.250 | 95,387 | +0.02(+0.22%) |
Dec 30, 2022 | 9.230 | 0 | +0.03(+0.33%) | |||
Dec 29, 2022 | 9.210 | 9.220 | 9.150 | 9.200 | 82,999 | -0.10(-1.08%) |
Dec 28, 2022 | 9.370 | 9.420 | 9.270 | 9.300 | 164,284 | -0.04(-0.43%) |
Dec 23, 2022 | 9.340 | 0 | +0.09(+0.97%) | |||
Dec 22, 2022 | 9.250 | 9.290 | 9.160 | 9.250 | 165,883 | -0.01(-0.11%) |
Dec 21, 2022 | 9.240 | 9.340 | 9.220 | 9.260 | 125,714 | +0.08(+0.87%) |
Dec 20, 2022 | 9.170 | 9.260 | 9.130 | 9.180 | 151,368 | +0.03(+0.33%) |
Dec 19, 2022 | 9.200 | 9.250 | 9.120 | 9.150 | 103,362 | -0.02(-0.22%) |
Dec 16, 2022 | 9.200 | 9.230 | 9.130 | 9.170 | 175,754 | -0.05(-0.54%) |
Dec 15, 2022 | 9.220 | 9.290 | 9.200 | 9.220 | 121,521 | -0.13(-1.39%) |
Dec 14, 2022 | 9.280 | 9.370 | 9.230 | 9.350 | 114,294 | +0.07(+0.75%) |
Dec 13, 2022 | 9.300 | 9.380 | 9.200 | 9.280 | 117,315 | +0.09(+0.98%) |
Dec 12, 2022 | 9.170 | 9.210 | 9.110 | 9.190 | 104,853 | +0.03(+0.33%) |
Dec 09, 2022 | 9.150 | 9.200 | 9.130 | 9.160 | 104,332 | +0.01(+0.11%) |
Dec 08, 2022 | 9.180 | 9.240 | 9.110 | 9.150 | 199,251 | +0.00(+0.00%) |
Dec 07, 2022 | 9.180 | 9.260 | 9.090 | 9.150 | 109,342 | +0.00(+0.00%) |
Dec 06, 2022 | 9.180 | 9.300 | 9.130 | 9.150 | 68,501 | -0.02(-0.22%) |
Dec 05, 2022 | 9.370 | 9.500 | 9.050 | 9.170 | 212,688 | -0.22(-2.34%) |
Dec 02, 2022 | 9.380 | 9.400 | 9.300 | 9.390 | 78,242 | -0.01(-0.11%) |
Dec 01, 2022 | 9.500 | 9.510 | 9.360 | 9.400 | 68,610 | -0.10(-1.05%) |
Nov 30, 2022 | 9.520 | 9.540 | 9.310 | 9.500 | 176,883 | -0.04(-0.42%) |
Nov 29, 2022 | 9.460 | 9.550 | 9.420 | 9.540 | 159,558 | -0.04(-0.42%) |
Nov 28, 2022 | 9.750 | 9.760 | 9.510 | 9.580 | 370,755 | -0.20(-2.04%) |
Nov 25, 2022 | 9.750 | 9.780 | 9.690 | 9.780 | 187,682 | +0.08(+0.82%) |
Nov 24, 2022 | 9.700 | 9.720 | 9.600 | 9.700 | 191,222 | +0.07(+0.73%) |
Nov 23, 2022 | 9.490 | 9.690 | 9.490 | 9.630 | 123,803 | +0.15(+1.58%) |
Nov 22, 2022 | 9.260 | 9.480 | 9.250 | 9.480 | 198,678 | +0.27(+2.93%) |
Nov 21, 2022 | 9.200 | 9.250 | 9.150 | 9.210 | 121,419 | -0.01(-0.11%) |
Nov 18, 2022 | 9.180 | 9.220 | 9.160 | 9.220 | 117,239 | +0.06(+0.66%) |
Nov 17, 2022 | 9.110 | 9.220 | 9.110 | 9.160 | 56,227 | -0.06(-0.65%) |
Nov 16, 2022 | 9.160 | 9.220 | 9.110 | 9.220 | 58,187 | +0.04(+0.44%) |
Nov 15, 2022 | 9.200 | 9.230 | 9.120 | 9.180 | 148,814 | +0.07(+0.77%) |
Nov 14, 2022 | 9.070 | 9.150 | 9.040 | 9.110 | 168,370 | +0.01(+0.11%) |
Nov 11, 2022 | 9.050 | 9.100 | 9.010 | 9.100 | 193,391 | +0.03(+0.33%) |
Nov 10, 2022 | 9.020 | 9.090 | 8.930 | 9.070 | 237,416 | +0.25(+2.83%) |
Nov 09, 2022 | 8.880 | 8.910 | 8.770 | 8.820 | 78,372 | -0.11(-1.23%) |
Nov 08, 2022 | 8.990 | 8.990 | 8.870 | 8.930 | 183,339 | +0.01(+0.11%) |
Nov 07, 2022 | 8.900 | 8.950 | 8.880 | 8.920 | 80,372 | +0.03(+0.34%) |
Nov 04, 2022 | 8.990 | 9.000 | 8.770 | 8.890 | 220,687 | +0.01(+0.11%) |
Nov 03, 2022 | 8.860 | 8.950 | 8.750 | 8.880 | 173,354 | -0.07(-0.78%) |
Nov 02, 2022 | 8.930 | 8.950 | 113,327 | +0.02(+0.22%) |