Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.570 | 9.710 | 9.540 | 9.690 | 98,523 | +0.34(+3.64%) |
Jan 30, 2023 | 9.350 | 9.420 | 9.340 | 9.350 | 207,636 | +0.05(+0.54%) |
Jan 27, 2023 | 9.280 | 9.360 | 9.200 | 9.300 | 203,145 | -0.33(-3.45%) |
Jan 26, 2023 | 9.620 | 9.650 | 9.490 | 9.633 | 87,250 | -0.02(-0.18%) |
Jan 25, 2023 | 9.610 | 9.650 | 9.530 | 9.650 | 128,618 | -0.14(-1.48%) |
Jan 24, 2023 | 9.810 | 9.832 | 9.760 | 9.795 | 170,517 | -0.04(-0.36%) |
Jan 23, 2023 | 9.760 | 9.870 | 9.745 | 9.830 | 863,685 | -0.01(-0.10%) |
Jan 20, 2023 | 9.670 | 9.840 | 9.666 | 9.840 | 578,674 | +0.11(+1.13%) |
Jan 19, 2023 | 9.810 | 9.810 | 9.640 | 9.730 | 540,605 | -0.30(-2.99%) |
Jan 18, 2023 | 10.27 | 10.36 | 10.02 | 10.03 | 152,312 | -0.23(-2.24%) |
Jan 17, 2023 | 10.24 | 10.38 | 10.22 | 10.26 | 209,846 | -0.10(-0.92%) |
Jan 13, 2023 | 10.34 | 10.47 | 10.25 | 10.36 | 3,071,557 | -0.03(-0.29%) |
Jan 12, 2023 | 10.26 | 10.43 | 10.14 | 10.38 | 818,231 | +0.20(+1.91%) |
Jan 11, 2023 | 9.920 | 10.19 | 9.900 | 10.19 | 183,433 | +0.64(+6.70%) |
Jan 10, 2023 | 9.540 | 9.610 | 9.450 | 9.550 | 157,914 | -0.08(-0.83%) |
Jan 09, 2023 | 9.760 | 9.820 | 9.630 | 9.630 | 194,679 | +0.10(+1.05%) |
Jan 06, 2023 | 9.274 | 9.580 | 9.180 | 9.530 | 192,338 | +0.37(+4.04%) |
Jan 05, 2023 | 9.160 | 9.190 | 9.100 | 9.160 | 121,610 | +0.06(+0.66%) |
Jan 04, 2023 | 9.420 | 9.420 | 9.010 | 9.100 | 158,296 | -0.34(-3.63%) |
Jan 03, 2023 | 9.360 | 9.500 | 9.320 | 9.443 | 235,826 | -0.16(-1.65%) |
Dec 30, 2022 | 9.670 | 9.710 | 9.580 | 9.601 | 148,447 | -0.08(-0.82%) |
Dec 29, 2022 | 9.650 | 9.740 | 9.640 | 9.680 | 161,987 | +0.24(+2.54%) |
Dec 28, 2022 | 9.480 | 9.500 | 9.370 | 9.440 | 140,617 | -0.11(-1.15%) |
Dec 27, 2022 | 9.580 | 9.590 | 9.500 | 9.550 | 184,133 | +0.16(+1.73%) |
Dec 23, 2022 | 9.340 | 9.450 | 9.260 | 9.388 | 230,330 | +0.10(+1.11%) |
Dec 22, 2022 | 9.310 | 9.310 | 9.190 | 9.285 | 189,062 | +0.17(+1.81%) |
Dec 21, 2022 | 9.200 | 9.235 | 9.120 | 9.120 | 158,617 | +0.12(+1.39%) |
Dec 20, 2022 | 9.070 | 9.170 | 8.990 | 8.995 | 191,885 | -0.24(-2.55%) |
Dec 19, 2022 | 9.350 | 9.405 | 9.220 | 9.230 | 242,238 | +0.10(+1.10%) |
Dec 16, 2022 | 9.230 | 9.335 | 9.100 | 9.130 | 126,768 | -0.37(-3.89%) |
Dec 15, 2022 | 9.550 | 9.660 | 9.462 | 9.500 | 147,946 | -0.26(-2.66%) |
Dec 14, 2022 | 9.780 | 9.830 | 9.640 | 9.760 | 142,687 | +0.09(+0.93%) |
Dec 13, 2022 | 9.720 | 9.855 | 9.640 | 9.670 | 232,304 | +0.10(+1.04%) |
Dec 12, 2022 | 9.440 | 9.588 | 9.430 | 9.570 | 183,101 | +0.08(+0.84%) |
Dec 09, 2022 | 9.440 | 9.550 | 9.400 | 9.490 | 465,798 | +0.56(+6.27%) |
Dec 08, 2022 | 8.910 | 9.010 | 8.870 | 8.930 | 436,612 | +0.28(+3.24%) |
Dec 07, 2022 | 8.700 | 8.770 | 8.620 | 8.650 | 192,567 | -0.05(-0.57%) |
Dec 06, 2022 | 8.820 | 8.830 | 8.640 | 8.700 | 280,336 | -0.09(-1.02%) |
Dec 05, 2022 | 8.950 | 8.980 | 8.750 | 8.790 | 190,084 | +0.12(+1.38%) |
Dec 02, 2022 | 8.470 | 8.690 | 8.460 | 8.670 | 132,042 | +0.21(+2.48%) |
Dec 01, 2022 | 8.560 | 8.590 | 8.400 | 8.460 | 248,088 | +0.01(+0.12%) |
Nov 30, 2022 | 8.480 | 8.530 | 8.220 | 8.450 | 834,637 | +0.41(+5.10%) |
Nov 29, 2022 | 8.110 | 8.115 | 8.010 | 8.040 | 1,149,804 | +0.03(+0.44%) |
Nov 28, 2022 | 8.160 | 8.200 | 7.980 | 8.005 | 1,008,766 | -0.23(-2.85%) |
Nov 25, 2022 | 8.240 | 8.280 | 8.210 | 8.240 | 774,820 | +0.06(+0.73%) |
Nov 23, 2022 | 7.960 | 8.250 | 7.960 | 8.180 | 1,215,006 | +0.24(+3.02%) |
Nov 22, 2022 | 7.980 | 8.020 | 7.905 | 7.940 | 1,163,611 | +0.21(+2.72%) |
Nov 21, 2022 | 7.690 | 7.795 | 7.670 | 7.730 | 2,283,427 | -0.17(-2.15%) |
Nov 18, 2022 | 8.000 | 8.040 | 7.900 | 7.900 | 4,450,661 | -0.14(-1.74%) |
Nov 17, 2022 | 7.990 | 8.120 | 7.950 | 8.040 | 1,995,222 | +0.03(+0.37%) |
Nov 16, 2022 | 8.269 | 8.280 | 7.990 | 8.010 | 2,048,230 | -0.23(-2.79%) |
Nov 15, 2022 | 8.420 | 8.480 | 8.170 | 8.240 | 2,021,326 | +0.21(+2.62%) |
Nov 14, 2022 | 8.130 | 8.170 | 8.020 | 8.030 | 2,417,224 | -0.35(-4.18%) |
Nov 11, 2022 | 8.320 | 8.450 | 8.250 | 8.380 | 1,094,620 | -0.03(-0.36%) |
Nov 10, 2022 | 8.050 | 8.540 | 8.050 | 8.410 | 884,873 | +1.01(+13.65%) |
Nov 09, 2022 | 7.460 | 7.530 | 7.400 | 7.400 | 161,020 | -0.10(-1.33%) |
Nov 08, 2022 | 7.400 | 7.594 | 7.400 | 7.500 | 421,044 | +0.25(+3.45%) |
Nov 07, 2022 | 7.080 | 7.260 | 7.020 | 7.250 | 590,581 | +0.36(+5.22%) |
Nov 04, 2022 | 6.890 | 6.945 | 6.770 | 6.890 | 156,139 | -0.02(-0.29%) |
Nov 03, 2022 | 6.940 | 7.080 | 6.900 | 6.910 | 353,058 | +0.16(+2.37%) |
Nov 02, 2022 | 6.815 | 7.010 | 6.730 | 6.750 | 328,114 | +0.16(+2.43%) |