Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.859 | 10.04 | 9.814 | 10.04 | 1,358,790 | +0.22(+2.28%) |
Jan 30, 2023 | 9.904 | 9.931 | 9.769 | 9.814 | 471,645 | -0.12(-1.17%) |
Jan 27, 2023 | 9.886 | 9.962 | 9.823 | 9.931 | 479,654 | +0.07(+0.73%) |
Jan 26, 2023 | 9.859 | 9.895 | 9.819 | 9.859 | 409,590 | +0.03(+0.27%) |
Jan 25, 2023 | 9.724 | 9.850 | 9.680 | 9.832 | 374,269 | +0.08(+0.83%) |
Jan 24, 2023 | 9.868 | 9.881 | 9.635 | 9.751 | 355,855 | -0.12(-1.18%) |
Jan 23, 2023 | 9.787 | 9.904 | 9.742 | 9.868 | 408,376 | +0.05(+0.55%) |
Jan 20, 2023 | 9.733 | 9.814 | 9.617 | 9.814 | 606,084 | +0.12(+1.20%) |
Jan 19, 2023 | 9.635 | 9.715 | 9.608 | 9.698 | 547,968 | -0.04(-0.37%) |
Jan 18, 2023 | 9.841 | 9.922 | 9.698 | 9.733 | 560,912 | -0.12(-1.18%) |
Jan 17, 2023 | 9.904 | 10.04 | 9.810 | 9.850 | 654,876 | -0.04(-0.36%) |
Jan 13, 2023 | 9.760 | 9.890 | 9.733 | 9.886 | 597,150 | +0.06(+0.64%) |
Jan 12, 2023 | 9.715 | 9.864 | 9.671 | 9.823 | 611,919 | +0.18(+1.86%) |
Jan 11, 2023 | 9.590 | 9.653 | 9.581 | 9.644 | 388,562 | +0.11(+1.13%) |
Jan 10, 2023 | 9.393 | 9.553 | 9.379 | 9.536 | 393,712 | +0.15(+1.62%) |
Jan 09, 2023 | 9.456 | 9.491 | 9.375 | 9.384 | 478,613 | +0.01(+0.10%) |
Jan 06, 2023 | 9.348 | 9.415 | 9.285 | 9.375 | 397,933 | +0.12(+1.26%) |
Jan 05, 2023 | 9.267 | 9.330 | 9.222 | 9.258 | 406,537 | -0.08(-0.86%) |
Jan 04, 2023 | 9.267 | 9.402 | 9.267 | 9.339 | 618,201 | +0.18(+1.96%) |
Jan 03, 2023 | 9.124 | 9.258 | 9.012 | 9.160 | 852,202 | +0.16(+1.79%) |
Dec 30, 2022 | 8.891 | 9.034 | 8.837 | 8.998 | 1,108,569 | +0.01(+0.10%) |
Dec 29, 2022 | 8.936 | 9.021 | 8.828 | 8.989 | 809,768 | +0.21(+2.35%) |
Dec 28, 2022 | 9.011 | 9.046 | 8.775 | 8.783 | 715,225 | -0.21(-2.34%) |
Dec 27, 2022 | 9.081 | 9.081 | 8.967 | 8.993 | 481,467 | -0.08(-0.87%) |
Dec 23, 2022 | 9.037 | 9.094 | 9.020 | 9.072 | 289,709 | +0.05(+0.58%) |
Dec 22, 2022 | 9.064 | 9.064 | 8.897 | 9.020 | 513,195 | -0.11(-1.25%) |
Dec 21, 2022 | 9.072 | 9.195 | 9.029 | 9.134 | 616,590 | +0.20(+2.25%) |
Dec 20, 2022 | 8.906 | 8.958 | 8.827 | 8.932 | 1,065,684 | +0.01(+0.10%) |
Dec 19, 2022 | 8.853 | 8.993 | 8.827 | 8.923 | 877,886 | +0.10(+1.09%) |
Dec 16, 2022 | 8.801 | 8.906 | 8.740 | 8.827 | 1,503,555 | -0.11(-1.18%) |
Dec 15, 2022 | 9.020 | 9.072 | 8.923 | 8.932 | 680,863 | -0.24(-2.58%) |
Dec 14, 2022 | 9.204 | 9.287 | 9.090 | 9.169 | 722,744 | -0.07(-0.76%) |
Dec 13, 2022 | 9.309 | 9.510 | 9.221 | 9.239 | 807,310 | +0.05(+0.57%) |
Dec 12, 2022 | 9.230 | 9.237 | 9.090 | 9.186 | 938,213 | -0.04(-0.38%) |
Dec 09, 2022 | 9.230 | 9.318 | 9.177 | 9.221 | 468,912 | -0.07(-0.75%) |
Dec 08, 2022 | 9.335 | 9.383 | 9.256 | 9.291 | 427,015 | +0.02(+0.19%) |
Dec 07, 2022 | 9.230 | 9.353 | 9.160 | 9.274 | 718,454 | +0.04(+0.47%) |
Dec 06, 2022 | 9.370 | 9.415 | 9.037 | 9.230 | 1,090,730 | -0.15(-1.59%) |
Dec 05, 2022 | 9.528 | 9.545 | 9.370 | 9.379 | 574,323 | -0.21(-2.19%) |
Dec 02, 2022 | 9.466 | 9.602 | 9.431 | 9.589 | 1,250,383 | +0.01(+0.09%) |
Dec 01, 2022 | 9.799 | 9.869 | 9.563 | 9.580 | 3,571,605 | -0.14(-1.44%) |
Nov 30, 2022 | 9.589 | 9.729 | 9.449 | 9.720 | 1,131,991 | +0.11(+1.09%) |
Nov 29, 2022 | 9.633 | 9.646 | 9.554 | 9.615 | 541,028 | -0.02(-0.18%) |
Nov 28, 2022 | 9.642 | 9.703 | 9.589 | 9.633 | 903,354 | -0.13(-1.35%) |
Nov 25, 2022 | 9.677 | 9.804 | 9.650 | 9.764 | 175,531 | +0.14(+1.46%) |
Nov 23, 2022 | 9.703 | 9.725 | 9.589 | 9.624 | 700,963 | -0.07(-0.72%) |
Nov 22, 2022 | 9.685 | 9.729 | 9.606 | 9.694 | 937,176 | +0.04(+0.45%) |
Nov 21, 2022 | 9.642 | 9.694 | 9.571 | 9.650 | 459,138 | +0.00(+0.00%) |
Nov 18, 2022 | 9.615 | 9.668 | 9.475 | 9.650 | 547,139 | +0.17(+1.75%) |
Nov 17, 2022 | 9.458 | 9.519 | 9.361 | 9.484 | 543,672 | -0.11(-1.19%) |
Nov 16, 2022 | 9.589 | 9.698 | 9.519 | 9.598 | 928,470 | -0.04(-0.45%) |
Nov 15, 2022 | 9.615 | 9.668 | 9.493 | 9.642 | 904,535 | +0.18(+1.85%) |
Nov 14, 2022 | 9.729 | 9.729 | 9.458 | 9.466 | 960,522 | -0.28(-2.88%) |
Nov 11, 2022 | 9.817 | 9.979 | 9.707 | 9.747 | 786,441 | -0.09(-0.89%) |
Nov 10, 2022 | 9.747 | 9.887 | 9.694 | 9.834 | 743,939 | +0.43(+4.56%) |
Nov 09, 2022 | 9.458 | 9.646 | 9.366 | 9.405 | 467,676 | -0.11(-1.20%) |
Nov 08, 2022 | 9.528 | 9.576 | 9.344 | 9.519 | 483,615 | +0.05(+0.56%) |
Nov 07, 2022 | 9.589 | 9.598 | 9.361 | 9.466 | 485,711 | +0.04(+0.46%) |
Nov 04, 2022 | 9.405 | 9.589 | 9.256 | 9.423 | 704,256 | +0.16(+1.70%) |
Nov 03, 2022 | 9.212 | 9.313 | 9.024 | 9.265 | 462,589 | -0.09(-0.94%) |
Nov 02, 2022 | 9.510 | 9.335 | 9.353 | 1,114,166 | -0.23(-2.38%) |