Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.665 | 10.10 | 9.665 | 10.01 | 2,072,382 | +0.30(+3.10%) |
Jan 30, 2023 | 10.06 | 10.14 | 9.704 | 9.714 | 1,761,871 | -0.49(-4.76%) |
Jan 27, 2023 | 10.17 | 10.24 | 9.932 | 10.20 | 1,587,428 | +0.06(+0.57%) |
Jan 26, 2023 | 10.14 | 10.34 | 9.859 | 10.14 | 1,673,782 | +0.14(+1.36%) |
Jan 25, 2023 | 9.490 | 10.01 | 9.345 | 10.01 | 1,867,998 | +0.49(+5.10%) |
Jan 24, 2023 | 9.549 | 9.655 | 9.345 | 9.519 | 1,660,664 | -0.12(-1.21%) |
Jan 23, 2023 | 9.218 | 9.665 | 9.170 | 9.636 | 3,031,450 | +0.46(+4.97%) |
Jan 20, 2023 | 8.995 | 9.267 | 8.869 | 9.179 | 1,806,382 | +0.18(+2.05%) |
Jan 19, 2023 | 9.005 | 9.092 | 8.703 | 8.995 | 2,290,251 | -0.05(-0.54%) |
Jan 18, 2023 | 9.345 | 9.597 | 9.043 | 9.043 | 1,594,787 | -0.26(-2.82%) |
Jan 17, 2023 | 9.374 | 9.432 | 9.111 | 9.306 | 1,721,383 | -0.05(-0.52%) |
Jan 13, 2023 | 9.277 | 9.442 | 9.213 | 9.354 | 1,560,932 | -0.09(-0.93%) |
Jan 12, 2023 | 9.442 | 9.527 | 9.199 | 9.442 | 1,643,673 | +0.13(+1.36%) |
Jan 11, 2023 | 9.034 | 9.364 | 9.029 | 9.315 | 1,726,261 | +0.36(+4.01%) |
Jan 10, 2023 | 8.888 | 8.956 | 8.640 | 8.956 | 1,987,395 | +0.13(+1.43%) |
Jan 09, 2023 | 9.228 | 9.267 | 8.801 | 8.830 | 2,590,027 | -0.47(-5.02%) |
Jan 06, 2023 | 9.034 | 9.461 | 9.019 | 9.296 | 2,104,484 | +0.34(+3.80%) |
Jan 05, 2023 | 9.179 | 9.296 | 8.805 | 8.956 | 2,555,116 | -0.24(-2.64%) |
Jan 04, 2023 | 9.034 | 9.471 | 9.005 | 9.199 | 1,884,101 | +0.23(+2.60%) |
Jan 03, 2023 | 9.500 | 9.587 | 8.946 | 8.966 | 2,591,486 | -0.53(-5.62%) |
Dec 30, 2022 | 9.432 | 9.626 | 9.364 | 9.500 | 1,654,506 | -0.07(-0.71%) |
Dec 29, 2022 | 9.073 | 9.641 | 9.063 | 9.568 | 2,280,187 | +0.55(+6.14%) |
Dec 28, 2022 | 9.238 | 9.267 | 8.961 | 9.014 | 1,520,837 | -0.26(-2.83%) |
Dec 27, 2022 | 9.490 | 9.616 | 9.267 | 9.277 | 1,419,417 | -0.26(-2.75%) |
Dec 23, 2022 | 9.403 | 9.578 | 9.267 | 9.539 | 1,111,780 | +0.14(+1.45%) |
Dec 22, 2022 | 9.393 | 9.451 | 9.141 | 9.403 | 1,397,677 | -0.16(-1.63%) |
Dec 21, 2022 | 9.490 | 9.733 | 9.403 | 9.558 | 1,663,598 | +0.30(+3.25%) |
Dec 20, 2022 | 9.257 | 9.296 | 9.082 | 9.257 | 2,349,718 | -0.01(-0.10%) |
Dec 19, 2022 | 9.568 | 9.743 | 9.141 | 9.267 | 2,207,541 | -0.21(-2.25%) |
Dec 16, 2022 | 9.519 | 9.685 | 9.277 | 9.481 | 4,479,343 | -0.12(-1.21%) |
Dec 15, 2022 | 9.617 | 9.782 | 9.558 | 9.597 | 2,004,077 | -0.17(-1.79%) |
Dec 14, 2022 | 9.617 | 9.918 | 9.484 | 9.772 | 1,587,552 | +0.05(+0.50%) |
Dec 13, 2022 | 10.01 | 10.21 | 9.636 | 9.723 | 2,866,019 | +0.00(+0.00%) |
Dec 12, 2022 | 9.966 | 9.966 | 9.660 | 9.723 | 2,424,506 | -0.11(-1.09%) |
Dec 09, 2022 | 10.08 | 10.20 | 9.830 | 9.830 | 2,285,250 | -0.45(-4.42%) |
Dec 08, 2022 | 10.27 | 10.52 | 10.15 | 10.28 | 1,931,611 | +0.08(+0.76%) |
Dec 07, 2022 | 10.65 | 10.70 | 10.15 | 10.21 | 1,898,489 | -0.54(-5.04%) |
Dec 06, 2022 | 10.09 | 10.96 | 10.07 | 10.75 | 3,242,472 | +0.51(+5.00%) |
Dec 05, 2022 | 10.54 | 10.79 | 10.18 | 10.24 | 4,005,038 | -0.37(-3.46%) |
Dec 02, 2022 | 11.08 | 11.15 | 10.47 | 10.60 | 5,473,953 | -0.45(-4.11%) |
Dec 01, 2022 | 12.89 | 12.90 | 10.87 | 11.06 | 8,673,123 | -3.73(-25.23%) |
Nov 30, 2022 | 15.22 | 15.22 | 14.37 | 14.79 | 2,050,599 | -0.34(-2.24%) |
Nov 29, 2022 | 14.65 | 15.19 | 14.50 | 15.13 | 1,808,040 | +0.47(+3.23%) |
Nov 28, 2022 | 14.57 | 14.80 | 14.40 | 14.65 | 1,583,999 | -0.17(-1.17%) |
Nov 25, 2022 | 14.97 | 15.13 | 14.79 | 14.83 | 570,811 | -0.14(-0.97%) |
Nov 23, 2022 | 15.27 | 15.45 | 14.76 | 14.97 | 1,498,123 | -0.44(-2.88%) |
Nov 22, 2022 | 15.45 | 15.80 | 15.08 | 15.42 | 1,307,499 | +0.42(+2.77%) |
Nov 21, 2022 | 15.33 | 15.48 | 14.74 | 15.00 | 1,320,738 | -0.46(-3.00%) |
Nov 18, 2022 | 14.94 | 15.84 | 14.75 | 15.47 | 1,923,603 | +1.07(+7.45%) |
Nov 17, 2022 | 13.69 | 14.40 | 13.59 | 14.39 | 1,282,255 | +0.44(+3.19%) |
Nov 16, 2022 | 14.36 | 14.49 | 13.79 | 13.95 | 1,376,053 | -0.88(-5.93%) |
Nov 15, 2022 | 14.73 | 15.45 | 14.71 | 14.83 | 1,437,261 | +0.60(+4.21%) |
Nov 14, 2022 | 15.04 | 15.06 | 14.20 | 14.23 | 1,658,449 | -0.92(-6.06%) |
Nov 11, 2022 | 14.91 | 15.30 | 14.84 | 15.15 | 976,350 | +0.28(+1.89%) |
Nov 10, 2022 | 14.12 | 14.96 | 14.08 | 14.87 | 1,452,146 | +1.40(+10.41%) |
Nov 09, 2022 | 14.19 | 14.28 | 13.42 | 13.46 | 922,145 | -0.96(-6.64%) |
Nov 08, 2022 | 14.82 | 14.87 | 14.23 | 14.42 | 1,103,921 | -0.24(-1.65%) |
Nov 07, 2022 | 14.93 | 14.97 | 14.43 | 14.66 | 961,910 | -0.11(-0.72%) |
Nov 04, 2022 | 14.58 | 14.80 | 14.24 | 14.77 | 963,311 | +0.48(+3.38%) |
Nov 03, 2022 | 13.96 | 14.47 | 13.77 | 14.29 | 725,673 | +0.17(+1.23%) |
Nov 02, 2022 | 14.79 | 14.08 | 14.11 | 935,114 | -0.82(-5.50%) |