Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 10.16 | 10.65 | 10.15 | 10.56 | 723,381 | +0.41(+4.04%) |
Jan 31, 2023 | 10.01 | 10.17 | 10.01 | 10.15 | 791,841 | +0.13(+1.30%) |
Jan 30, 2023 | 10.16 | 10.28 | 9.985 | 10.02 | 710,961 | -0.24(-2.34%) |
Jan 27, 2023 | 9.980 | 10.26 | 9.930 | 10.26 | 442,799 | +0.28(+2.81%) |
Jan 26, 2023 | 9.860 | 9.995 | 9.630 | 9.980 | 674,652 | +0.16(+1.63%) |
Jan 25, 2023 | 9.910 | 9.930 | 9.690 | 9.820 | 424,623 | -0.22(-2.19%) |
Jan 24, 2023 | 10.10 | 10.25 | 9.910 | 10.04 | 543,451 | -0.10(-0.99%) |
Jan 23, 2023 | 10.05 | 10.34 | 10.00 | 10.14 | 712,252 | +0.10(+1.00%) |
Jan 20, 2023 | 9.950 | 10.06 | 9.820 | 10.04 | 516,028 | +0.15(+1.52%) |
Jan 19, 2023 | 9.650 | 9.950 | 9.550 | 9.890 | 748,139 | +0.24(+2.43%) |
Jan 18, 2023 | 9.803 | 9.986 | 9.645 | 9.655 | 482,653 | -0.05(-0.51%) |
Jan 17, 2023 | 9.754 | 9.902 | 9.655 | 9.704 | 648,214 | +0.03(+0.31%) |
Jan 13, 2023 | 9.457 | 9.912 | 9.438 | 9.675 | 762,448 | -0.20(-2.00%) |
Jan 12, 2023 | 9.704 | 9.937 | 9.685 | 9.872 | 537,425 | +0.16(+1.63%) |
Jan 11, 2023 | 9.942 | 10.05 | 9.655 | 9.714 | 579,991 | -0.17(-1.70%) |
Jan 10, 2023 | 9.487 | 9.907 | 9.472 | 9.882 | 667,379 | +0.44(+4.71%) |
Jan 09, 2023 | 9.467 | 9.531 | 9.363 | 9.438 | 564,731 | +0.12(+1.27%) |
Jan 06, 2023 | 8.943 | 9.368 | 8.904 | 9.319 | 557,804 | +0.48(+5.48%) |
Jan 05, 2023 | 8.855 | 8.958 | 8.795 | 8.835 | 649,151 | -0.06(-0.67%) |
Jan 04, 2023 | 9.191 | 9.240 | 8.845 | 8.894 | 505,477 | -0.35(-3.74%) |
Jan 03, 2023 | 9.191 | 9.373 | 9.121 | 9.240 | 545,056 | +0.07(+0.75%) |
Dec 30, 2022 | 9.161 | 9.230 | 9.052 | 9.171 | 581,315 | -0.12(-1.28%) |
Dec 29, 2022 | 8.993 | 9.309 | 8.971 | 9.289 | 643,098 | +0.34(+3.75%) |
Dec 28, 2022 | 8.904 | 9.023 | 8.835 | 8.953 | 586,208 | -0.02(-0.22%) |
Dec 27, 2022 | 8.983 | 9.042 | 8.721 | 8.973 | 663,414 | +0.02(+0.22%) |
Dec 23, 2022 | 8.736 | 9.018 | 8.706 | 8.953 | 437,229 | +0.24(+2.72%) |
Dec 22, 2022 | 8.963 | 8.983 | 8.607 | 8.716 | 481,321 | -0.35(-3.82%) |
Dec 21, 2022 | 8.855 | 9.161 | 8.845 | 9.062 | 705,420 | +0.31(+3.50%) |
Dec 20, 2022 | 8.568 | 8.775 | 8.528 | 8.756 | 378,916 | +0.19(+2.19%) |
Dec 19, 2022 | 8.716 | 8.775 | 8.479 | 8.568 | 576,012 | -0.17(-1.92%) |
Dec 16, 2022 | 8.756 | 8.835 | 8.677 | 8.736 | 643,487 | -0.10(-1.12%) |
Dec 15, 2022 | 8.775 | 8.924 | 8.726 | 8.835 | 489,362 | +0.03(+0.34%) |
Dec 14, 2022 | 8.943 | 8.963 | 8.677 | 8.805 | 755,614 | -0.12(-1.33%) |
Dec 13, 2022 | 8.993 | 9.161 | 8.850 | 8.924 | 550,095 | +0.10(+1.12%) |
Dec 12, 2022 | 8.934 | 8.948 | 8.810 | 8.825 | 341,375 | -0.08(-0.89%) |
Dec 09, 2022 | 8.904 | 8.973 | 8.835 | 8.904 | 530,048 | +0.00(+0.00%) |
Dec 08, 2022 | 8.736 | 8.958 | 8.716 | 8.904 | 288,641 | +0.25(+2.85%) |
Dec 07, 2022 | 8.914 | 8.914 | 8.647 | 8.657 | 470,584 | -0.29(-3.20%) |
Dec 06, 2022 | 9.072 | 9.161 | 8.825 | 8.943 | 533,797 | -0.14(-1.52%) |
Dec 05, 2022 | 9.388 | 9.477 | 9.003 | 9.082 | 569,196 | -0.29(-3.06%) |
Dec 02, 2022 | 9.240 | 9.378 | 9.141 | 9.368 | 384,324 | +0.05(+0.53%) |