Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.656 | 10.09 | 9.656 | 10.01 | 2,074,411 | +0.30(+3.10%) |
Jan 30, 2023 | 10.05 | 10.13 | 9.694 | 9.704 | 1,763,596 | -0.49(-4.76%) |
Jan 27, 2023 | 10.16 | 10.23 | 9.923 | 10.19 | 1,588,983 | +0.06(+0.57%) |
Jan 26, 2023 | 10.13 | 10.33 | 9.850 | 10.13 | 1,675,421 | +0.14(+1.36%) |
Jan 25, 2023 | 9.481 | 10.01 | 9.335 | 9.995 | 1,869,828 | +0.49(+5.10%) |
Jan 24, 2023 | 9.539 | 9.646 | 9.335 | 9.510 | 1,662,290 | -0.12(-1.21%) |
Jan 23, 2023 | 9.209 | 9.656 | 9.161 | 9.627 | 3,034,419 | +0.46(+4.97%) |
Jan 20, 2023 | 8.986 | 9.258 | 8.860 | 9.170 | 1,808,151 | +0.18(+2.05%) |
Jan 19, 2023 | 8.996 | 9.083 | 8.695 | 8.986 | 2,292,494 | -0.05(-0.54%) |
Jan 18, 2023 | 9.335 | 9.588 | 9.035 | 9.035 | 1,596,348 | -0.26(-2.82%) |
Jan 17, 2023 | 9.365 | 9.423 | 9.103 | 9.297 | 1,723,069 | -0.05(-0.52%) |
Jan 13, 2023 | 9.268 | 9.432 | 9.204 | 9.345 | 1,562,461 | -0.09(-0.93%) |
Jan 12, 2023 | 9.432 | 9.517 | 9.190 | 9.432 | 1,645,283 | +0.13(+1.36%) |
Jan 11, 2023 | 9.025 | 9.355 | 9.020 | 9.306 | 1,727,951 | +0.36(+4.01%) |
Jan 10, 2023 | 8.879 | 8.947 | 8.632 | 8.947 | 1,989,341 | +0.13(+1.43%) |
Jan 09, 2023 | 9.219 | 9.258 | 8.792 | 8.821 | 2,592,564 | -0.47(-5.02%) |
Jan 06, 2023 | 9.025 | 9.452 | 9.010 | 9.287 | 2,106,545 | +0.34(+3.80%) |
Jan 05, 2023 | 9.170 | 9.287 | 8.797 | 8.947 | 2,557,618 | -0.24(-2.64%) |
Jan 04, 2023 | 9.025 | 9.462 | 8.996 | 9.190 | 1,885,947 | +0.23(+2.60%) |
Jan 03, 2023 | 9.491 | 9.578 | 8.938 | 8.957 | 2,594,024 | -0.53(-5.62%) |
Dec 30, 2022 | 9.423 | 9.617 | 9.355 | 9.491 | 1,656,127 | -0.07(-0.71%) |
Dec 29, 2022 | 9.064 | 9.631 | 9.054 | 9.559 | 2,282,420 | +0.55(+6.14%) |
Dec 28, 2022 | 9.229 | 9.258 | 8.952 | 9.005 | 1,522,326 | -0.26(-2.83%) |
Dec 27, 2022 | 9.481 | 9.607 | 9.258 | 9.268 | 1,420,807 | -0.26(-2.75%) |
Dec 23, 2022 | 9.394 | 9.568 | 9.258 | 9.530 | 1,112,868 | +0.14(+1.45%) |
Dec 22, 2022 | 9.384 | 9.442 | 9.132 | 9.394 | 1,399,045 | -0.16(-1.63%) |
Dec 21, 2022 | 9.481 | 9.724 | 9.394 | 9.549 | 1,665,227 | +0.30(+3.25%) |
Dec 20, 2022 | 9.248 | 9.287 | 9.073 | 9.248 | 2,352,019 | -0.01(-0.10%) |
Dec 19, 2022 | 9.559 | 9.733 | 9.132 | 9.258 | 2,209,703 | -0.21(-2.25%) |
Dec 16, 2022 | 9.510 | 9.675 | 9.268 | 9.471 | 4,483,729 | -0.12(-1.21%) |
Dec 15, 2022 | 9.607 | 9.772 | 9.549 | 9.588 | 2,006,040 | -0.17(-1.79%) |
Dec 14, 2022 | 9.607 | 9.908 | 9.475 | 9.762 | 1,589,106 | +0.05(+0.50%) |
Dec 13, 2022 | 9.995 | 10.20 | 9.627 | 9.714 | 2,868,825 | +0.00(+0.00%) |
Dec 12, 2022 | 9.957 | 9.957 | 9.651 | 9.714 | 2,426,880 | -0.11(-1.09%) |
Dec 09, 2022 | 10.07 | 10.19 | 9.821 | 9.821 | 2,287,488 | -0.45(-4.42%) |
Dec 08, 2022 | 10.26 | 10.51 | 10.14 | 10.27 | 1,933,503 | +0.08(+0.76%) |
Dec 07, 2022 | 10.64 | 10.69 | 10.14 | 10.20 | 1,900,348 | -0.54(-5.04%) |
Dec 06, 2022 | 10.08 | 10.95 | 10.06 | 10.74 | 3,245,648 | +0.51(+5.00%) |
Dec 05, 2022 | 10.53 | 10.78 | 10.17 | 10.23 | 4,008,960 | -0.37(-3.46%) |
Dec 02, 2022 | 11.07 | 11.14 | 10.46 | 10.59 | 5,479,313 | -0.45(-4.11%) |
Dec 01, 2022 | 12.88 | 12.89 | 10.86 | 11.05 | 8,681,617 | -3.73(-25.23%) |
Nov 30, 2022 | 15.21 | 15.21 | 14.35 | 14.77 | 2,052,607 | -0.34(-2.24%) |
Nov 29, 2022 | 14.64 | 15.17 | 14.48 | 15.11 | 1,809,810 | +0.47(+3.23%) |
Nov 28, 2022 | 14.55 | 14.79 | 14.39 | 14.64 | 1,585,550 | -0.17(-1.17%) |
Nov 25, 2022 | 14.96 | 15.11 | 14.78 | 14.81 | 571,370 | -0.14(-0.97%) |
Nov 23, 2022 | 15.26 | 15.43 | 14.75 | 14.96 | 1,499,590 | -0.44(-2.88%) |
Nov 22, 2022 | 15.43 | 15.79 | 15.06 | 15.40 | 1,308,780 | +0.42(+2.77%) |
Nov 21, 2022 | 15.32 | 15.46 | 14.73 | 14.99 | 1,322,032 | -0.46(-3.00%) |
Nov 18, 2022 | 14.93 | 15.83 | 14.74 | 15.45 | 1,925,487 | +1.07(+7.45%) |
Nov 17, 2022 | 13.67 | 14.39 | 13.58 | 14.38 | 1,283,511 | +0.44(+3.19%) |
Nov 16, 2022 | 14.35 | 14.48 | 13.78 | 13.93 | 1,377,401 | -0.88(-5.93%) |
Nov 15, 2022 | 14.72 | 15.43 | 14.70 | 14.81 | 1,438,668 | +0.60(+4.21%) |
Nov 14, 2022 | 15.03 | 15.04 | 14.19 | 14.21 | 1,660,073 | -0.92(-6.06%) |
Nov 11, 2022 | 14.90 | 15.28 | 14.82 | 15.13 | 977,306 | +0.28(+1.89%) |
Nov 10, 2022 | 14.11 | 14.95 | 14.07 | 14.85 | 1,453,568 | +1.40(+10.41%) |
Nov 09, 2022 | 14.18 | 14.26 | 13.40 | 13.45 | 923,048 | -0.96(-6.64%) |
Nov 08, 2022 | 14.80 | 14.85 | 14.22 | 14.41 | 1,105,002 | -0.24(-1.65%) |
Nov 07, 2022 | 14.92 | 14.96 | 14.42 | 14.65 | 962,852 | -0.11(-0.72%) |
Nov 04, 2022 | 14.56 | 14.78 | 14.22 | 14.76 | 964,254 | +0.48(+3.38%) |
Nov 03, 2022 | 13.94 | 14.45 | 13.76 | 14.27 | 726,384 | +0.17(+1.23%) |
Nov 02, 2022 | 14.77 | 14.07 | 14.10 | 936,030 | -0.82(-5.50%) |