Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.75 | 11.11 | 10.70 | 10.83 | 51,638 | +0.13(+1.21%) |
Jan 30, 2023 | 11.10 | 11.24 | 10.53 | 10.70 | 40,591 | -0.16(-1.47%) |
Jan 27, 2023 | 10.65 | 11.10 | 10.23 | 10.86 | 102,378 | +0.31(+2.94%) |
Jan 26, 2023 | 9.800 | 10.89 | 9.500 | 10.55 | 98,588 | +0.93(+9.67%) |
Jan 25, 2023 | 9.220 | 9.800 | 9.060 | 9.620 | 22,175 | +0.28(+3.00%) |
Jan 24, 2023 | 9.180 | 9.520 | 9.065 | 9.340 | 13,455 | +0.06(+0.65%) |
Jan 23, 2023 | 9.020 | 9.410 | 9.020 | 9.280 | 36,226 | +0.37(+4.09%) |
Jan 20, 2023 | 8.810 | 9.040 | 8.600 | 8.915 | 24,291 | +0.09(+1.08%) |
Jan 19, 2023 | 8.930 | 9.220 | 8.760 | 8.820 | 17,081 | -0.21(-2.33%) |
Jan 18, 2023 | 9.250 | 9.250 | 8.780 | 9.030 | 19,780 | -0.32(-3.42%) |
Jan 17, 2023 | 9.610 | 9.809 | 9.160 | 9.350 | 47,511 | -0.26(-2.71%) |
Jan 13, 2023 | 9.240 | 9.620 | 9.240 | 9.610 | 25,745 | +0.36(+3.89%) |
Jan 12, 2023 | 9.200 | 9.250 | 9.040 | 9.250 | 42,220 | +0.14(+1.54%) |
Jan 11, 2023 | 8.950 | 9.170 | 8.562 | 9.110 | 19,710 | +0.23(+2.59%) |
Jan 10, 2023 | 8.470 | 8.970 | 8.225 | 8.880 | 40,356 | +0.47(+5.59%) |
Jan 09, 2023 | 8.760 | 8.760 | 8.270 | 8.410 | 29,288 | -0.19(-2.21%) |
Jan 06, 2023 | 8.360 | 8.880 | 8.360 | 8.600 | 17,360 | +0.30(+3.61%) |
Jan 05, 2023 | 8.030 | 8.726 | 7.930 | 8.300 | 7,833 | +0.16(+1.97%) |
Jan 04, 2023 | 8.110 | 8.490 | 8.050 | 8.140 | 24,958 | +0.16(+2.01%) |
Jan 03, 2023 | 7.840 | 8.100 | 7.810 | 7.980 | 53,267 | +0.38(+5.00%) |
Dec 30, 2022 | 7.840 | 7.970 | 7.560 | 7.600 | 62,288 | -0.37(-4.64%) |
Dec 29, 2022 | 7.590 | 8.090 | 7.590 | 7.970 | 68,112 | +0.43(+5.70%) |
Dec 28, 2022 | 7.510 | 7.830 | 7.500 | 7.540 | 39,678 | -0.04(-0.53%) |
Dec 27, 2022 | 7.670 | 8.010 | 7.500 | 7.580 | 45,910 | -0.27(-3.44%) |
Dec 23, 2022 | 8.000 | 8.010 | 7.770 | 7.850 | 8,734 | +0.05(+0.64%) |
Dec 22, 2022 | 8.020 | 8.020 | 7.710 | 7.800 | 23,031 | -0.28(-3.47%) |
Dec 21, 2022 | 8.080 | 8.488 | 8.075 | 8.080 | 18,015 | +0.11(+1.38%) |
Dec 20, 2022 | 7.790 | 8.110 | 7.770 | 7.970 | 64,900 | +0.10(+1.27%) |
Dec 19, 2022 | 7.930 | 8.080 | 7.800 | 7.870 | 41,171 | -0.14(-1.75%) |
Dec 16, 2022 | 8.300 | 8.640 | 8.010 | 8.010 | 34,014 | -0.43(-5.09%) |
Dec 15, 2022 | 8.030 | 8.500 | 8.030 | 8.440 | 31,291 | +0.41(+5.11%) |
Dec 14, 2022 | 8.020 | 8.330 | 7.800 | 8.030 | 91,158 | +0.06(+0.75%) |
Dec 13, 2022 | 8.160 | 8.560 | 7.880 | 7.970 | 88,906 | -0.08(-0.99%) |
Dec 12, 2022 | 8.750 | 8.785 | 8.050 | 8.050 | 82,138 | -0.60(-6.94%) |
Dec 09, 2022 | 8.910 | 8.960 | 8.560 | 8.650 | 54,185 | -0.16(-1.82%) |
Dec 08, 2022 | 8.810 | 8.900 | 8.600 | 8.810 | 26,558 | +0.16(+1.85%) |
Dec 07, 2022 | 8.710 | 9.063 | 8.600 | 8.650 | 34,624 | +0.00(+0.00%) |
Dec 06, 2022 | 8.860 | 8.970 | 8.525 | 8.650 | 37,440 | -0.28(-3.14%) |
Dec 05, 2022 | 9.330 | 9.330 | 8.770 | 8.930 | 52,676 | -0.29(-3.15%) |
Dec 02, 2022 | 9.250 | 9.795 | 9.200 | 9.220 | 56,494 | -0.05(-0.54%) |
Dec 01, 2022 | 10.00 | 10.00 | 9.210 | 9.270 | 146,476 | -1.67(-15.27%) |
Nov 30, 2022 | 11.18 | 11.73 | 10.93 | 10.94 | 72,948 | -0.11(-1.00%) |
Nov 29, 2022 | 10.91 | 11.12 | 10.81 | 11.05 | 30,438 | +0.16(+1.47%) |
Nov 28, 2022 | 10.83 | 10.97 | 10.50 | 10.89 | 24,588 | +0.07(+0.65%) |
Nov 25, 2022 | 10.72 | 10.98 | 10.67 | 10.82 | 7,264 | +0.10(+0.93%) |
Nov 23, 2022 | 10.53 | 10.78 | 10.50 | 10.72 | 21,956 | +0.19(+1.80%) |
Nov 22, 2022 | 10.44 | 10.70 | 10.07 | 10.53 | 51,420 | +0.10(+0.96%) |
Nov 21, 2022 | 10.50 | 10.91 | 10.37 | 10.43 | 42,551 | -0.17(-1.60%) |
Nov 18, 2022 | 10.81 | 10.87 | 10.47 | 10.60 | 33,077 | +0.27(+2.61%) |
Nov 17, 2022 | 10.15 | 10.45 | 9.990 | 10.33 | 3,957 | +0.18(+1.77%) |
Nov 16, 2022 | 10.20 | 10.32 | 9.990 | 10.15 | 16,001 | +0.00(+0.00%) |
Nov 15, 2022 | 10.45 | 10.87 | 10.10 | 10.15 | 33,665 | -0.25(-2.40%) |
Nov 14, 2022 | 10.80 | 10.80 | 10.19 | 10.40 | 12,339 | +0.01(+0.10%) |
Nov 11, 2022 | 9.600 | 10.64 | 9.506 | 10.39 | 33,570 | +0.91(+9.60%) |
Nov 10, 2022 | 9.660 | 9.960 | 9.210 | 9.480 | 85,181 | +0.02(+0.21%) |
Nov 09, 2022 | 9.740 | 9.951 | 9.250 | 9.460 | 28,607 | -0.06(-0.63%) |
Nov 08, 2022 | 9.400 | 10.02 | 9.230 | 9.520 | 22,015 | +0.18(+1.93%) |
Nov 07, 2022 | 9.233 | 9.500 | 9.112 | 9.340 | 12,000 | +0.13(+1.41%) |
Nov 04, 2022 | 8.860 | 9.261 | 8.850 | 9.210 | 8,976 | +0.56(+6.47%) |
Nov 03, 2022 | 8.830 | 9.255 | 8.650 | 8.650 | 9,238 | -0.36(-4.00%) |
Nov 02, 2022 | 9.410 | 9.550 | 8.820 | 9.010 | 37,471 | -0.09(-0.99%) |