Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.943 | 10.02 | 9.929 | 10.02 | 133,320 | +0.06(+0.57%) |
Jan 30, 2023 | 9.914 | 9.971 | 9.886 | 9.962 | 83,397 | +0.01(+0.09%) |
Jan 27, 2023 | 9.867 | 9.981 | 9.858 | 9.952 | 92,774 | +0.04(+0.38%) |
Jan 26, 2023 | 9.905 | 9.952 | 9.905 | 9.914 | 117,217 | -0.03(-0.29%) |
Jan 25, 2023 | 9.933 | 9.962 | 9.900 | 9.943 | 94,475 | -0.08(-0.75%) |
Jan 24, 2023 | 10.06 | 10.06 | 9.886 | 10.02 | 103,094 | -0.01(-0.09%) |
Jan 23, 2023 | 10.06 | 10.06 | 9.981 | 10.03 | 85,735 | +0.01(+0.09%) |
Jan 20, 2023 | 9.981 | 10.06 | 9.896 | 10.02 | 99,224 | +0.09(+0.86%) |
Jan 19, 2023 | 9.886 | 10.02 | 9.886 | 9.933 | 123,531 | +0.08(+0.77%) |
Jan 18, 2023 | 9.820 | 9.924 | 9.820 | 9.858 | 164,636 | +0.07(+0.68%) |
Jan 17, 2023 | 9.792 | 9.820 | 9.735 | 9.792 | 112,146 | -0.01(-0.10%) |
Jan 13, 2023 | 9.820 | 9.867 | 9.773 | 9.801 | 138,815 | -0.03(-0.29%) |
Jan 12, 2023 | 9.735 | 9.829 | 9.707 | 9.829 | 178,384 | +0.15(+1.53%) |
Jan 11, 2023 | 9.653 | 9.747 | 9.653 | 9.681 | 173,652 | +0.04(+0.39%) |
Jan 10, 2023 | 9.663 | 9.710 | 9.629 | 9.644 | 57,540 | -0.05(-0.49%) |
Jan 09, 2023 | 9.663 | 9.729 | 9.625 | 9.691 | 135,669 | +0.07(+0.68%) |
Jan 06, 2023 | 9.550 | 9.630 | 9.540 | 9.625 | 159,894 | +0.09(+0.99%) |
Jan 05, 2023 | 9.587 | 9.597 | 9.531 | 9.531 | 122,446 | -0.08(-0.88%) |
Jan 04, 2023 | 9.559 | 9.634 | 9.559 | 9.616 | 56,896 | +0.06(+0.59%) |
Jan 03, 2023 | 9.568 | 9.597 | 9.503 | 9.559 | 59,840 | +0.08(+0.89%) |
Dec 30, 2022 | 9.465 | 9.484 | 9.396 | 9.474 | 429,180 | -0.05(-0.49%) |
Dec 29, 2022 | 9.371 | 9.540 | 9.371 | 9.521 | 468,726 | +0.20(+2.12%) |
Dec 28, 2022 | 9.342 | 9.399 | 9.305 | 9.324 | 451,032 | -0.02(-0.20%) |
Dec 27, 2022 | 9.380 | 9.408 | 9.333 | 9.342 | 319,732 | -0.07(-0.70%) |
Dec 23, 2022 | 9.465 | 9.465 | 9.380 | 9.408 | 138,319 | -0.04(-0.40%) |
Dec 22, 2022 | 9.465 | 9.484 | 9.418 | 9.446 | 246,648 | -0.03(-0.30%) |
Dec 21, 2022 | 9.446 | 9.493 | 9.418 | 9.474 | 229,216 | +0.02(+0.20%) |
Dec 20, 2022 | 9.427 | 9.493 | 9.427 | 9.455 | 364,820 | +0.01(+0.10%) |
Dec 19, 2022 | 9.437 | 9.474 | 9.427 | 9.446 | 331,716 | +0.00(+0.00%) |
Dec 16, 2022 | 9.465 | 9.465 | 9.413 | 9.446 | 244,016 | -0.06(-0.59%) |
Dec 15, 2022 | 9.540 | 9.597 | 9.503 | 9.503 | 375,042 | -0.04(-0.43%) |
Dec 14, 2022 | 9.515 | 9.600 | 9.515 | 9.543 | 238,905 | +0.01(+0.10%) |
Dec 13, 2022 | 9.600 | 9.684 | 9.497 | 9.534 | 258,924 | +0.03(+0.30%) |
Dec 12, 2022 | 9.450 | 9.590 | 9.450 | 9.506 | 248,443 | +0.06(+0.60%) |
Dec 09, 2022 | 9.468 | 9.525 | 9.440 | 9.450 | 99,806 | -0.08(-0.79%) |
Dec 08, 2022 | 9.609 | 9.619 | 9.525 | 9.525 | 201,937 | -0.13(-1.36%) |
Dec 07, 2022 | 9.684 | 9.722 | 9.628 | 9.656 | 107,114 | -0.01(-0.10%) |
Dec 06, 2022 | 9.590 | 9.684 | 9.572 | 9.665 | 219,516 | +0.11(+1.18%) |
Dec 05, 2022 | 9.525 | 9.581 | 9.497 | 9.553 | 213,641 | -0.02(-0.20%) |
Dec 02, 2022 | 9.590 | 9.665 | 9.553 | 9.572 | 274,403 | -0.11(-1.16%) |
Dec 01, 2022 | 9.787 | 9.810 | 9.667 | 9.684 | 323,831 | -0.09(-0.96%) |
Nov 30, 2022 | 9.637 | 9.778 | 9.628 | 9.778 | 232,714 | +0.18(+1.86%) |
Nov 29, 2022 | 9.478 | 9.619 | 9.468 | 9.600 | 158,289 | +0.07(+0.69%) |
Nov 28, 2022 | 9.459 | 9.562 | 9.459 | 9.534 | 398,260 | +0.08(+0.79%) |
Nov 25, 2022 | 9.525 | 9.525 | 9.431 | 9.459 | 45,725 | +0.00(+0.00%) |
Nov 23, 2022 | 9.459 | 9.487 | 9.436 | 9.459 | 151,943 | +0.03(+0.30%) |
Nov 22, 2022 | 9.356 | 9.450 | 9.337 | 9.431 | 194,329 | +0.14(+1.52%) |
Nov 21, 2022 | 9.253 | 9.318 | 9.215 | 9.290 | 331,966 | +0.08(+0.81%) |
Nov 18, 2022 | 9.159 | 9.215 | 9.102 | 9.215 | 142,186 | +0.12(+1.34%) |
Nov 17, 2022 | 9.018 | 9.178 | 8.998 | 9.093 | 154,591 | +0.08(+0.83%) |
Nov 16, 2022 | 8.962 | 9.046 | 8.962 | 9.018 | 169,746 | +0.11(+1.26%) |
Nov 15, 2022 | 8.858 | 8.999 | 8.858 | 8.905 | 141,967 | +0.09(+1.06%) |
Nov 14, 2022 | 8.915 | 8.915 | 8.812 | 8.812 | 162,393 | -0.13(-1.40%) |
Nov 11, 2022 | 8.909 | 8.974 | 8.853 | 8.937 | 90,611 | +0.07(+0.74%) |
Nov 10, 2022 | 8.750 | 8.974 | 8.745 | 8.871 | 155,761 | +0.27(+3.15%) |
Nov 09, 2022 | 8.628 | 8.628 | 8.582 | 8.600 | 120,253 | -0.02(-0.22%) |
Nov 08, 2022 | 8.638 | 8.642 | 8.610 | 8.619 | 213,231 | +0.03(+0.33%) |
Nov 07, 2022 | 8.591 | 8.619 | 8.572 | 8.591 | 126,519 | +0.04(+0.44%) |
Nov 04, 2022 | 8.544 | 8.675 | 8.516 | 8.554 | 152,479 | +0.07(+0.77%) |
Nov 03, 2022 | 8.488 | 8.507 | 8.451 | 8.488 | 167,724 | -0.05(-0.55%) |
Nov 02, 2022 | 8.507 | 8.604 | 8.479 | 8.535 | 216,071 | +0.03(+0.33%) |