Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.06 | 10.63 | 10.05 | 10.54 | 143,450 | +0.50(+4.98%) |
Jan 30, 2023 | 9.990 | 10.13 | 9.885 | 10.04 | 154,475 | +0.04(+0.40%) |
Jan 27, 2023 | 9.850 | 10.12 | 9.820 | 10.00 | 298,360 | +0.10(+1.01%) |
Jan 26, 2023 | 9.950 | 9.960 | 9.710 | 9.900 | 169,797 | +0.09(+0.92%) |
Jan 25, 2023 | 9.730 | 9.830 | 9.670 | 9.810 | 130,298 | -0.06(-0.61%) |
Jan 24, 2023 | 10.19 | 10.19 | 9.853 | 9.870 | 149,999 | -0.36(-3.52%) |
Jan 23, 2023 | 10.03 | 10.47 | 9.920 | 10.23 | 251,326 | +0.28(+2.81%) |
Jan 20, 2023 | 9.380 | 9.970 | 9.330 | 9.950 | 349,790 | +0.65(+6.99%) |
Jan 19, 2023 | 9.220 | 9.420 | 9.158 | 9.300 | 174,782 | +0.02(+0.22%) |
Jan 18, 2023 | 9.850 | 9.890 | 9.280 | 9.280 | 260,207 | -0.50(-5.11%) |
Jan 17, 2023 | 9.860 | 9.890 | 9.490 | 9.780 | 609,633 | +0.27(+2.84%) |
Jan 13, 2023 | 9.090 | 9.590 | 9.020 | 9.510 | 508,751 | +0.42(+4.62%) |
Jan 12, 2023 | 9.200 | 9.240 | 8.928 | 9.090 | 375,763 | -0.05(-0.55%) |
Jan 11, 2023 | 9.110 | 9.430 | 9.020 | 9.140 | 1,241,184 | +0.17(+1.90%) |
Jan 10, 2023 | 8.600 | 9.180 | 8.510 | 8.970 | 697,218 | +0.42(+4.91%) |
Jan 09, 2023 | 8.690 | 8.790 | 8.520 | 8.550 | 635,673 | -0.02(-0.23%) |
Jan 06, 2023 | 8.600 | 8.630 | 8.340 | 8.570 | 193,299 | +0.06(+0.71%) |
Jan 05, 2023 | 8.630 | 8.770 | 8.350 | 8.510 | 215,728 | -0.14(-1.62%) |
Jan 04, 2023 | 8.700 | 8.910 | 8.520 | 8.650 | 967,989 | +0.02(+0.23%) |
Jan 03, 2023 | 8.990 | 9.140 | 8.575 | 8.630 | 356,819 | -0.17(-1.93%) |
Dec 30, 2022 | 8.840 | 8.905 | 8.710 | 8.800 | 203,196 | -0.04(-0.45%) |
Dec 29, 2022 | 8.710 | 8.910 | 8.690 | 8.840 | 311,261 | +0.27(+3.15%) |
Dec 28, 2022 | 8.590 | 8.790 | 8.500 | 8.570 | 167,782 | -0.02(-0.23%) |
Dec 27, 2022 | 8.660 | 9.060 | 8.360 | 8.590 | 237,486 | -0.06(-0.69%) |
Dec 23, 2022 | 8.700 | 8.728 | 8.550 | 8.650 | 106,662 | -0.12(-1.37%) |
Dec 22, 2022 | 8.890 | 8.890 | 8.545 | 8.770 | 274,110 | -0.15(-1.68%) |
Dec 21, 2022 | 9.020 | 9.080 | 8.840 | 8.920 | 124,118 | +0.00(+0.00%) |
Dec 20, 2022 | 8.960 | 9.050 | 8.880 | 8.920 | 91,500 | -0.05(-0.56%) |
Dec 19, 2022 | 9.200 | 9.200 | 8.890 | 8.970 | 158,765 | -0.18(-1.97%) |
Dec 16, 2022 | 9.200 | 9.330 | 9.139 | 9.150 | 480,821 | -0.05(-0.54%) |
Dec 15, 2022 | 9.320 | 9.440 | 9.155 | 9.200 | 144,355 | -0.32(-3.36%) |
Dec 14, 2022 | 9.850 | 9.990 | 9.460 | 9.520 | 126,977 | -0.42(-4.23%) |
Dec 13, 2022 | 9.910 | 10.50 | 9.810 | 9.940 | 270,598 | +0.58(+6.20%) |
Dec 12, 2022 | 9.420 | 9.480 | 9.252 | 9.360 | 127,945 | -0.05(-0.53%) |
Dec 09, 2022 | 9.710 | 9.750 | 9.380 | 9.410 | 132,994 | -0.30(-3.09%) |
Dec 08, 2022 | 9.200 | 9.790 | 9.020 | 9.710 | 220,064 | +0.63(+6.94%) |
Dec 07, 2022 | 8.930 | 9.140 | 8.910 | 9.080 | 177,650 | +0.08(+0.89%) |
Dec 06, 2022 | 9.490 | 9.490 | 8.950 | 9.000 | 180,660 | -0.50(-5.26%) |
Dec 05, 2022 | 9.540 | 9.700 | 9.280 | 9.500 | 301,420 | -0.01(-0.11%) |
Dec 02, 2022 | 9.410 | 9.672 | 9.300 | 9.510 | 136,332 | -0.17(-1.76%) |
Dec 01, 2022 | 9.690 | 9.990 | 9.540 | 9.680 | 229,472 | +0.03(+0.31%) |
Nov 30, 2022 | 9.350 | 9.770 | 9.300 | 9.650 | 338,407 | +0.34(+3.65%) |
Nov 29, 2022 | 9.400 | 9.460 | 9.200 | 9.310 | 120,828 | -0.02(-0.21%) |
Nov 28, 2022 | 9.600 | 9.805 | 9.280 | 9.330 | 158,080 | -0.30(-3.12%) |
Nov 25, 2022 | 9.610 | 9.693 | 9.533 | 9.630 | 60,376 | +0.02(+0.21%) |
Nov 23, 2022 | 9.540 | 9.660 | 9.470 | 9.610 | 114,105 | +0.12(+1.26%) |
Nov 22, 2022 | 9.450 | 9.750 | 9.330 | 9.490 | 164,233 | +0.09(+0.96%) |
Nov 21, 2022 | 9.850 | 9.947 | 9.400 | 9.400 | 158,256 | -0.46(-4.67%) |
Nov 18, 2022 | 10.21 | 10.26 | 9.810 | 9.860 | 97,538 | -0.27(-2.67%) |
Nov 17, 2022 | 10.13 | 10.24 | 9.910 | 10.13 | 113,410 | -0.26(-2.50%) |
Nov 16, 2022 | 10.75 | 10.75 | 10.35 | 10.39 | 127,783 | -0.49(-4.50%) |
Nov 15, 2022 | 10.96 | 11.21 | 10.68 | 10.88 | 155,042 | +0.39(+3.72%) |
Nov 14, 2022 | 10.41 | 10.91 | 10.34 | 10.49 | 351,096 | +0.23(+2.24%) |
Nov 11, 2022 | 9.870 | 10.46 | 9.870 | 10.26 | 838,929 | +0.31(+3.12%) |
Nov 10, 2022 | 9.900 | 10.17 | 9.720 | 9.950 | 891,814 | +0.69(+7.45%) |
Nov 09, 2022 | 9.690 | 9.760 | 9.250 | 9.260 | 208,702 | -0.48(-4.93%) |
Nov 08, 2022 | 9.810 | 10.13 | 9.490 | 9.740 | 511,221 | -0.08(-0.81%) |
Nov 07, 2022 | 9.860 | 9.980 | 9.520 | 9.820 | 347,961 | +0.00(+0.00%) |
Nov 04, 2022 | 10.24 | 10.40 | 9.610 | 9.820 | 201,569 | -0.13(-1.31%) |
Nov 03, 2022 | 10.07 | 10.20 | 9.850 | 9.950 | 176,775 | -0.08(-0.80%) |
Nov 02, 2022 | 10.55 | 10.67 | 10.00 | 10.03 | 176,485 | -0.55(-5.20%) |