Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.020 | 9.100 | 8.900 | 9.050 | 3,671 | +0.05(+0.56%) |
Jan 30, 2023 | 9.350 | 9.436 | 8.950 | 9.000 | 16,458 | -0.06(-0.66%) |
Jan 27, 2023 | 9.150 | 9.200 | 9.060 | 9.060 | 9,758 | -0.08(-0.88%) |
Jan 26, 2023 | 9.190 | 9.209 | 9.097 | 9.140 | 5,038 | -0.07(-0.76%) |
Jan 25, 2023 | 9.196 | 9.230 | 9.196 | 9.210 | 2,744 | -0.06(-0.65%) |
Jan 24, 2023 | 9.235 | 9.325 | 9.235 | 9.270 | 3,567 | +0.18(+1.98%) |
Jan 23, 2023 | 9.140 | 9.230 | 9.065 | 9.090 | 5,175 | +0.05(+0.55%) |
Jan 20, 2023 | 9.070 | 9.070 | 8.900 | 9.040 | 18,389 | +0.17(+1.92%) |
Jan 19, 2023 | 9.180 | 9.189 | 8.800 | 8.870 | 16,631 | -0.31(-3.38%) |
Jan 18, 2023 | 9.810 | 9.810 | 9.160 | 9.180 | 16,789 | -0.51(-5.26%) |
Jan 17, 2023 | 9.910 | 9.990 | 9.690 | 9.690 | 11,758 | -0.31(-3.10%) |
Jan 13, 2023 | 10.00 | 10.14 | 9.815 | 10.00 | 18,191 | +0.08(+0.81%) |
Jan 12, 2023 | 10.12 | 10.12 | 9.900 | 9.920 | 13,446 | +0.02(+0.20%) |
Jan 11, 2023 | 9.760 | 10.22 | 9.755 | 9.900 | 29,243 | +0.15(+1.54%) |
Jan 10, 2023 | 9.680 | 9.750 | 9.540 | 9.750 | 10,860 | +0.13(+1.35%) |
Jan 09, 2023 | 9.640 | 9.670 | 9.500 | 9.620 | 7,579 | +0.05(+0.52%) |
Jan 06, 2023 | 9.590 | 9.680 | 9.420 | 9.570 | 11,930 | +0.05(+0.53%) |
Jan 05, 2023 | 9.670 | 9.670 | 9.410 | 9.520 | 4,927 | +0.03(+0.32%) |
Jan 04, 2023 | 9.680 | 9.680 | 9.410 | 9.490 | 8,809 | -0.01(-0.11%) |
Jan 03, 2023 | 9.650 | 9.650 | 9.400 | 9.500 | 4,878 | +0.08(+0.85%) |
Dec 30, 2022 | 9.570 | 9.570 | 9.300 | 9.420 | 2,844 | +0.01(+0.11%) |
Dec 29, 2022 | 9.510 | 9.510 | 9.200 | 9.410 | 2,807 | -0.08(-0.84%) |
Dec 28, 2022 | 9.650 | 9.650 | 9.215 | 9.490 | 2,598 | +0.08(+0.85%) |
Dec 27, 2022 | 9.360 | 9.740 | 9.240 | 9.410 | 16,016 | +0.09(+0.97%) |
Dec 23, 2022 | 9.350 | 9.350 | 9.050 | 9.320 | 3,137 | +0.22(+2.42%) |
Dec 22, 2022 | 9.200 | 9.330 | 8.900 | 9.100 | 7,102 | -0.27(-2.88%) |
Dec 21, 2022 | 9.560 | 9.560 | 9.160 | 9.370 | 8,470 | -0.18(-1.88%) |
Dec 20, 2022 | 9.150 | 9.600 | 9.130 | 9.550 | 15,917 | +0.05(+0.53%) |
Dec 19, 2022 | 8.840 | 9.500 | 8.700 | 9.500 | 51,216 | +0.45(+4.97%) |
Dec 16, 2022 | 9.117 | 9.117 | 8.710 | 9.050 | 7,675 | +0.04(+0.44%) |
Dec 15, 2022 | 8.920 | 9.010 | 8.420 | 9.010 | 16,041 | +0.17(+1.92%) |
Dec 14, 2022 | 8.660 | 8.920 | 8.540 | 8.840 | 6,123 | +0.06(+0.68%) |
Dec 13, 2022 | 8.820 | 8.820 | 8.550 | 8.780 | 4,728 | +0.16(+1.86%) |
Dec 12, 2022 | 8.930 | 8.950 | 8.310 | 8.620 | 7,078 | -0.25(-2.82%) |
Dec 09, 2022 | 8.690 | 8.906 | 8.623 | 8.870 | 10,478 | -0.03(-0.34%) |
Dec 08, 2022 | 8.500 | 9.090 | 8.500 | 8.900 | 2,338 | +0.19(+2.18%) |
Dec 07, 2022 | 8.600 | 8.850 | 8.400 | 8.710 | 26,403 | +0.08(+0.93%) |
Dec 06, 2022 | 8.680 | 8.880 | 8.630 | 8.630 | 1,867 | -0.04(-0.46%) |
Dec 05, 2022 | 9.250 | 9.310 | 8.670 | 8.670 | 12,135 | -0.48(-5.25%) |
Dec 02, 2022 | 9.240 | 9.250 | 9.080 | 9.150 | 5,537 | -0.04(-0.44%) |
Dec 01, 2022 | 9.250 | 9.250 | 8.945 | 9.190 | 4,275 | -0.13(-1.39%) |
Nov 30, 2022 | 8.995 | 9.370 | 8.995 | 9.320 | 9,619 | -0.12(-1.27%) |
Nov 29, 2022 | 9.250 | 9.440 | 9.200 | 9.440 | 8,526 | +0.26(+2.83%) |
Nov 28, 2022 | 9.320 | 9.510 | 8.760 | 9.180 | 13,031 | -0.42(-4.37%) |
Nov 23, 2022 | 9.600 | 227 | +0.16(+1.69%) | |||
Nov 22, 2022 | 9.435 | 9.675 | 9.435 | 9.440 | 1,653 | -0.23(-2.38%) |
Nov 21, 2022 | 9.170 | 9.690 | 9.100 | 9.670 | 13,800 | +0.39(+4.20%) |
Nov 18, 2022 | 9.450 | 9.450 | 9.180 | 9.280 | 1,951 | -0.35(-3.63%) |
Nov 17, 2022 | 9.280 | 9.630 | 9.265 | 9.630 | 5,601 | +0.16(+1.69%) |
Nov 16, 2022 | 9.350 | 9.470 | 9.100 | 9.470 | 1,850 | +0.19(+2.05%) |
Nov 15, 2022 | 9.185 | 9.370 | 9.185 | 9.280 | 1,192 | -0.20(-2.11%) |
Nov 14, 2022 | 9.120 | 9.590 | 8.970 | 9.480 | 15,717 | +0.28(+3.04%) |
Nov 11, 2022 | 8.972 | 9.260 | 8.972 | 9.200 | 5,251 | +0.08(+0.88%) |
Nov 10, 2022 | 8.822 | 9.150 | 8.822 | 9.120 | 2,331 | +0.03(+0.33%) |
Nov 09, 2022 | 8.684 | 9.160 | 8.683 | 9.090 | 12,829 | +0.28(+3.18%) |
Nov 08, 2022 | 8.890 | 9.070 | 8.810 | 8.810 | 9,521 | -0.18(-2.00%) |
Nov 07, 2022 | 8.440 | 9.340 | 8.400 | 8.990 | 23,347 | +0.56(+6.64%) |
Nov 04, 2022 | 8.311 | 8.686 | 8.311 | 8.430 | 3,959 | +0.01(+0.12%) |
Nov 03, 2022 | 8.310 | 8.640 | 8.310 | 8.420 | 3,041 | -0.08(-0.94%) |
Nov 02, 2022 | 8.750 | 8.753 | 8.500 | 8.500 | 664 | -0.05(-0.58%) |