Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.893 | 9.969 | 9.879 | 9.969 | 133,986 | +0.06(+0.57%) |
Jan 30, 2023 | 9.865 | 9.922 | 9.837 | 9.912 | 83,814 | +0.01(+0.10%) |
Jan 27, 2023 | 9.818 | 9.931 | 9.809 | 9.903 | 93,238 | +0.04(+0.38%) |
Jan 26, 2023 | 9.856 | 9.903 | 9.856 | 9.865 | 117,803 | -0.03(-0.29%) |
Jan 25, 2023 | 9.884 | 9.912 | 9.851 | 9.893 | 94,948 | -0.08(-0.75%) |
Jan 24, 2023 | 10.01 | 10.01 | 9.837 | 9.969 | 103,610 | -0.01(-0.09%) |
Jan 23, 2023 | 10.01 | 10.01 | 9.931 | 9.978 | 86,163 | +0.01(+0.09%) |
Jan 20, 2023 | 9.931 | 10.01 | 9.846 | 9.969 | 99,720 | +0.08(+0.86%) |
Jan 19, 2023 | 9.837 | 9.969 | 9.837 | 9.884 | 124,149 | +0.08(+0.77%) |
Jan 18, 2023 | 9.771 | 9.875 | 9.771 | 9.809 | 165,459 | +0.07(+0.68%) |
Jan 17, 2023 | 9.743 | 9.771 | 9.686 | 9.743 | 112,707 | -0.01(-0.10%) |
Jan 13, 2023 | 9.771 | 9.818 | 9.724 | 9.752 | 139,509 | -0.03(-0.29%) |
Jan 12, 2023 | 9.686 | 9.780 | 9.658 | 9.780 | 179,276 | +0.15(+1.53%) |
Jan 11, 2023 | 9.605 | 9.699 | 9.605 | 9.633 | 174,521 | +0.04(+0.39%) |
Jan 10, 2023 | 9.615 | 9.661 | 9.581 | 9.596 | 57,827 | -0.05(-0.49%) |
Jan 09, 2023 | 9.615 | 9.680 | 9.577 | 9.643 | 136,347 | +0.07(+0.68%) |
Jan 06, 2023 | 9.502 | 9.582 | 9.493 | 9.577 | 160,694 | +0.09(+0.99%) |
Jan 05, 2023 | 9.540 | 9.549 | 9.483 | 9.483 | 123,058 | -0.08(-0.88%) |
Jan 04, 2023 | 9.511 | 9.586 | 9.511 | 9.568 | 57,181 | +0.06(+0.59%) |
Jan 03, 2023 | 9.521 | 9.549 | 9.455 | 9.511 | 60,139 | +0.08(+0.89%) |
Dec 30, 2022 | 9.418 | 9.437 | 9.349 | 9.427 | 431,326 | -0.05(-0.49%) |
Dec 29, 2022 | 9.324 | 9.493 | 9.324 | 9.474 | 471,069 | +0.20(+2.12%) |
Dec 28, 2022 | 9.296 | 9.352 | 9.258 | 9.277 | 453,288 | -0.02(-0.20%) |
Dec 27, 2022 | 9.333 | 9.362 | 9.287 | 9.296 | 321,330 | -0.07(-0.70%) |
Dec 23, 2022 | 9.418 | 9.418 | 9.333 | 9.362 | 139,011 | -0.04(-0.40%) |
Dec 22, 2022 | 9.418 | 9.437 | 9.371 | 9.399 | 247,882 | -0.03(-0.30%) |
Dec 21, 2022 | 9.399 | 9.446 | 9.371 | 9.427 | 230,363 | +0.02(+0.20%) |
Dec 20, 2022 | 9.380 | 9.446 | 9.380 | 9.408 | 366,644 | +0.01(+0.10%) |
Dec 19, 2022 | 9.390 | 9.427 | 9.380 | 9.399 | 333,375 | +0.00(+0.00%) |
Dec 16, 2022 | 9.418 | 9.418 | 9.366 | 9.399 | 245,236 | -0.06(-0.59%) |
Dec 15, 2022 | 9.493 | 9.549 | 9.455 | 9.455 | 376,917 | -0.04(-0.43%) |
Dec 14, 2022 | 9.468 | 9.552 | 9.468 | 9.496 | 240,100 | +0.01(+0.10%) |
Dec 13, 2022 | 9.552 | 9.636 | 9.449 | 9.487 | 260,219 | +0.03(+0.30%) |
Dec 12, 2022 | 9.403 | 9.543 | 9.403 | 9.459 | 249,685 | +0.06(+0.60%) |
Dec 09, 2022 | 9.421 | 9.477 | 9.393 | 9.403 | 100,305 | -0.07(-0.79%) |
Dec 08, 2022 | 9.561 | 9.571 | 9.477 | 9.477 | 202,946 | -0.13(-1.36%) |
Dec 07, 2022 | 9.636 | 9.673 | 9.580 | 9.608 | 107,650 | -0.01(-0.10%) |
Dec 06, 2022 | 9.543 | 9.636 | 9.524 | 9.617 | 220,613 | +0.11(+1.18%) |
Dec 05, 2022 | 9.477 | 9.533 | 9.449 | 9.505 | 214,709 | -0.02(-0.20%) |
Dec 02, 2022 | 9.543 | 9.617 | 9.505 | 9.524 | 275,775 | -0.11(-1.16%) |
Dec 01, 2022 | 9.739 | 9.761 | 9.619 | 9.636 | 325,450 | -0.09(-0.96%) |
Nov 30, 2022 | 9.589 | 9.729 | 9.580 | 9.729 | 233,877 | +0.18(+1.86%) |
Nov 29, 2022 | 9.431 | 9.571 | 9.421 | 9.552 | 159,080 | +0.07(+0.69%) |
Nov 28, 2022 | 9.412 | 9.515 | 9.412 | 9.487 | 400,251 | +0.07(+0.79%) |
Nov 25, 2022 | 9.477 | 9.477 | 9.384 | 9.412 | 45,954 | +0.00(+0.00%) |
Nov 23, 2022 | 9.412 | 9.440 | 9.389 | 9.412 | 152,703 | +0.03(+0.30%) |
Nov 22, 2022 | 9.309 | 9.403 | 9.291 | 9.384 | 195,301 | +0.14(+1.52%) |
Nov 21, 2022 | 9.207 | 9.272 | 9.169 | 9.244 | 333,626 | +0.07(+0.81%) |
Nov 18, 2022 | 9.113 | 9.169 | 9.057 | 9.169 | 142,897 | +0.12(+1.34%) |
Nov 17, 2022 | 8.973 | 9.132 | 8.954 | 9.048 | 155,364 | +0.07(+0.83%) |
Nov 16, 2022 | 8.917 | 9.001 | 8.917 | 8.973 | 170,594 | +0.11(+1.26%) |
Nov 15, 2022 | 8.814 | 8.954 | 8.814 | 8.861 | 142,677 | +0.09(+1.06%) |
Nov 14, 2022 | 8.870 | 8.870 | 8.768 | 8.768 | 163,205 | -0.12(-1.40%) |
Nov 11, 2022 | 8.864 | 8.930 | 8.809 | 8.892 | 91,064 | +0.07(+0.74%) |
Nov 10, 2022 | 8.706 | 8.930 | 8.702 | 8.827 | 156,540 | +0.27(+3.15%) |
Nov 09, 2022 | 8.585 | 8.585 | 8.539 | 8.557 | 120,855 | -0.02(-0.22%) |
Nov 08, 2022 | 8.595 | 8.599 | 8.567 | 8.576 | 214,298 | +0.03(+0.33%) |
Nov 07, 2022 | 8.548 | 8.576 | 8.530 | 8.548 | 127,152 | +0.04(+0.44%) |
Nov 04, 2022 | 8.502 | 8.632 | 8.474 | 8.511 | 153,242 | +0.07(+0.77%) |
Nov 03, 2022 | 8.446 | 8.464 | 8.409 | 8.446 | 168,563 | -0.05(-0.55%) |
Nov 02, 2022 | 8.464 | 8.561 | 8.437 | 8.492 | 217,151 | +0.03(+0.33%) |