Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.14 | 10.37 | 10.06 | 10.33 | 1,337,757 | +0.26(+2.61%) |
Jan 30, 2023 | 10.09 | 10.13 | 10.00 | 10.07 | 746,664 | -0.12(-1.17%) |
Jan 27, 2023 | 9.992 | 10.24 | 9.988 | 10.19 | 914,710 | +0.20(+2.04%) |
Jan 26, 2023 | 10.01 | 10.08 | 9.865 | 9.983 | 549,444 | -0.01(-0.08%) |
Jan 25, 2023 | 9.958 | 10.02 | 9.873 | 9.992 | 427,065 | -0.03(-0.25%) |
Jan 24, 2023 | 10.01 | 10.14 | 10.01 | 10.02 | 515,701 | -0.07(-0.67%) |
Jan 23, 2023 | 9.950 | 10.16 | 9.941 | 10.09 | 872,672 | +0.15(+1.54%) |
Jan 20, 2023 | 9.814 | 9.950 | 9.678 | 9.933 | 800,369 | +0.18(+1.83%) |
Jan 19, 2023 | 9.644 | 9.763 | 9.572 | 9.754 | 853,088 | -0.03(-0.35%) |
Jan 18, 2023 | 9.975 | 10.01 | 9.759 | 9.788 | 749,896 | -0.12(-1.20%) |
Jan 17, 2023 | 9.941 | 10.08 | 9.856 | 9.907 | 1,042,137 | -0.06(-0.60%) |
Jan 13, 2023 | 10.01 | 10.02 | 9.814 | 9.966 | 1,074,433 | -0.10(-1.01%) |
Jan 12, 2023 | 10.03 | 10.12 | 9.907 | 10.07 | 877,746 | +0.17(+1.72%) |
Jan 11, 2023 | 9.695 | 9.971 | 9.695 | 9.899 | 977,875 | +0.30(+3.09%) |
Jan 10, 2023 | 9.389 | 9.606 | 9.330 | 9.601 | 827,284 | +0.19(+1.98%) |
Jan 09, 2023 | 9.593 | 9.618 | 9.398 | 9.415 | 1,129,958 | -0.09(-0.98%) |
Jan 06, 2023 | 9.483 | 9.601 | 9.432 | 9.508 | 804,962 | +0.10(+1.08%) |
Jan 05, 2023 | 9.432 | 9.491 | 9.313 | 9.406 | 641,320 | -0.04(-0.45%) |
Jan 04, 2023 | 9.415 | 9.534 | 9.389 | 9.449 | 1,194,923 | +0.21(+2.30%) |
Jan 03, 2023 | 9.270 | 9.423 | 9.168 | 9.236 | 1,372,493 | +0.10(+1.12%) |
Dec 30, 2022 | 9.118 | 9.194 | 9.007 | 9.135 | 1,097,955 | -0.08(-0.83%) |
Dec 29, 2022 | 9.024 | 9.236 | 8.958 | 9.211 | 1,182,013 | +0.25(+2.84%) |
Dec 28, 2022 | 9.441 | 9.441 | 8.956 | 8.956 | 1,519,760 | -0.41(-4.39%) |
Dec 27, 2022 | 9.285 | 9.384 | 9.178 | 9.367 | 1,101,019 | +0.08(+0.88%) |
Dec 23, 2022 | 9.351 | 9.375 | 9.240 | 9.285 | 543,241 | -0.06(-0.62%) |
Dec 22, 2022 | 9.277 | 9.375 | 9.137 | 9.342 | 1,234,181 | -0.04(-0.44%) |
Dec 21, 2022 | 9.203 | 9.466 | 9.203 | 9.384 | 1,528,120 | +0.31(+3.44%) |
Dec 20, 2022 | 9.071 | 9.104 | 8.908 | 9.071 | 1,066,172 | -0.04(-0.45%) |
Dec 19, 2022 | 9.195 | 9.293 | 9.038 | 9.112 | 1,049,601 | -0.05(-0.54%) |
Dec 16, 2022 | 9.227 | 9.293 | 9.071 | 9.162 | 4,035,905 | -0.23(-2.45%) |
Dec 15, 2022 | 9.540 | 9.573 | 9.277 | 9.392 | 1,215,062 | -0.28(-2.89%) |
Dec 14, 2022 | 9.671 | 9.811 | 9.597 | 9.671 | 1,101,467 | -0.03(-0.34%) |
Dec 13, 2022 | 10.07 | 10.11 | 9.696 | 9.704 | 1,103,338 | +0.12(+1.29%) |
Dec 12, 2022 | 9.474 | 9.581 | 9.342 | 9.581 | 786,357 | +0.06(+0.60%) |
Dec 09, 2022 | 9.515 | 9.634 | 9.470 | 9.523 | 647,061 | -0.08(-0.86%) |
Dec 08, 2022 | 9.466 | 9.663 | 9.449 | 9.605 | 981,893 | +0.16(+1.65%) |
Dec 07, 2022 | 9.268 | 9.470 | 9.170 | 9.449 | 1,239,417 | +0.18(+1.95%) |
Dec 06, 2022 | 9.523 | 9.540 | 9.211 | 9.268 | 1,420,668 | -0.20(-2.08%) |
Dec 05, 2022 | 9.868 | 9.901 | 9.466 | 9.466 | 1,348,280 | -0.48(-4.87%) |
Dec 02, 2022 | 9.811 | 9.967 | 9.696 | 9.950 | 1,167,977 | -0.11(-1.06%) |
Dec 01, 2022 | 10.16 | 10.25 | 10.000 | 10.06 | 1,143,490 | -0.10(-0.97%) |
Nov 30, 2022 | 9.885 | 10.16 | 9.737 | 10.16 | 1,589,632 | +0.27(+2.74%) |
Nov 29, 2022 | 9.877 | 9.918 | 9.778 | 9.885 | 845,015 | +0.02(+0.25%) |
Nov 28, 2022 | 9.778 | 9.893 | 9.770 | 9.860 | 741,496 | -0.03(-0.33%) |
Nov 25, 2022 | 9.803 | 9.967 | 9.778 | 9.893 | 425,764 | +0.05(+0.50%) |
Nov 23, 2022 | 9.827 | 9.942 | 9.729 | 9.844 | 649,376 | +0.01(+0.08%) |
Nov 22, 2022 | 9.778 | 9.848 | 9.712 | 9.835 | 803,173 | +0.05(+0.50%) |
Nov 21, 2022 | 9.696 | 9.794 | 9.622 | 9.786 | 816,083 | +0.04(+0.42%) |
Nov 18, 2022 | 9.712 | 9.794 | 9.548 | 9.745 | 958,731 | +0.21(+2.24%) |
Nov 17, 2022 | 9.556 | 9.605 | 9.367 | 9.531 | 832,726 | -0.13(-1.36%) |
Nov 16, 2022 | 9.885 | 9.885 | 9.568 | 9.663 | 1,033,544 | -0.25(-2.57%) |
Nov 15, 2022 | 10.04 | 10.12 | 9.778 | 9.918 | 768,263 | +0.08(+0.84%) |
Nov 14, 2022 | 10.03 | 10.04 | 9.729 | 9.835 | 1,093,359 | -0.20(-1.97%) |
Nov 11, 2022 | 9.934 | 10.21 | 9.844 | 10.03 | 1,079,786 | +0.12(+1.24%) |
Nov 10, 2022 | 9.655 | 9.918 | 9.622 | 9.909 | 2,057,231 | +0.59(+6.35%) |
Nov 09, 2022 | 9.285 | 9.523 | 9.153 | 9.318 | 893,491 | -0.07(-0.70%) |
Nov 08, 2022 | 9.408 | 9.499 | 9.277 | 9.384 | 912,380 | +0.02(+0.18%) |
Nov 07, 2022 | 9.219 | 9.375 | 9.080 | 9.367 | 1,042,840 | +0.24(+2.61%) |
Nov 04, 2022 | 8.932 | 9.264 | 8.911 | 9.129 | 1,549,975 | +0.32(+3.64%) |
Nov 03, 2022 | 8.932 | 8.960 | 8.669 | 8.808 | 1,669,377 | -0.30(-3.25%) |
Nov 02, 2022 | 9.260 | 9.080 | 9.104 | 1,372,843 | -0.16(-1.69%) |