Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.840 | 9.840 | 9.830 | 9.830 | 685,632 | -0.01(-0.10%) |
Jan 30, 2023 | 9.830 | 9.840 | 9.820 | 9.840 | 655,468 | +0.01(+0.10%) |
Jan 27, 2023 | 9.850 | 9.850 | 9.820 | 9.830 | 802,046 | -0.02(-0.20%) |
Jan 26, 2023 | 9.840 | 9.870 | 9.830 | 9.850 | 884,227 | +0.00(+0.00%) |
Jan 25, 2023 | 9.830 | 9.850 | 9.815 | 9.850 | 761,062 | +0.02(+0.20%) |
Jan 24, 2023 | 9.840 | 9.850 | 9.825 | 9.830 | 1,105,721 | -0.01(-0.05%) |
Jan 23, 2023 | 9.820 | 9.850 | 9.820 | 9.835 | 1,417,330 | -0.00(-0.05%) |
Jan 20, 2023 | 9.830 | 9.850 | 9.810 | 9.840 | 1,431,662 | +0.00(+0.00%) |
Jan 19, 2023 | 9.860 | 9.870 | 9.829 | 9.840 | 992,229 | +0.00(+0.00%) |
Jan 18, 2023 | 9.860 | 9.900 | 9.820 | 9.840 | 1,355,974 | -0.02(-0.20%) |
Jan 17, 2023 | 9.880 | 9.900 | 9.850 | 9.860 | 2,275,145 | -0.02(-0.20%) |
Jan 13, 2023 | 9.900 | 9.900 | 9.880 | 9.880 | 1,607,052 | -0.02(-0.20%) |
Jan 12, 2023 | 9.890 | 9.900 | 9.880 | 9.900 | 301,393 | +0.01(+0.10%) |
Jan 11, 2023 | 9.900 | 9.900 | 9.890 | 9.890 | 804,806 | -0.01(-0.10%) |
Jan 10, 2023 | 9.900 | 9.900 | 9.890 | 9.900 | 711,931 | +0.02(+0.20%) |
Jan 09, 2023 | 9.900 | 9.930 | 9.870 | 9.880 | 1,439,725 | -0.01(-0.10%) |
Jan 06, 2023 | 9.890 | 9.910 | 9.880 | 9.890 | 538,597 | +0.01(+0.10%) |
Jan 05, 2023 | 9.890 | 9.930 | 9.880 | 9.880 | 638,508 | +0.00(+0.00%) |
Jan 04, 2023 | 9.900 | 9.920 | 9.870 | 9.880 | 1,640,480 | -0.02(-0.20%) |
Jan 03, 2023 | 9.950 | 9.960 | 9.890 | 9.900 | 4,047,748 | -0.07(-0.70%) |
Dec 30, 2022 | 9.940 | 9.970 | 9.920 | 9.970 | 462,611 | +0.02(+0.20%) |
Dec 29, 2022 | 9.930 | 9.960 | 9.920 | 9.950 | 212,019 | +0.01(+0.10%) |
Dec 28, 2022 | 9.930 | 9.970 | 9.930 | 9.940 | 100,463 | +0.01(+0.10%) |
Dec 27, 2022 | 9.930 | 9.980 | 9.930 | 9.930 | 178,702 | +0.00(+0.00%) |
Dec 23, 2022 | 9.930 | 9.970 | 9.910 | 9.930 | 175,892 | +0.02(+0.20%) |
Dec 22, 2022 | 9.950 | 9.980 | 9.910 | 9.910 | 366,883 | -0.07(-0.70%) |
Dec 21, 2022 | 9.930 | 10.00 | 9.910 | 9.980 | 259,369 | +0.04(+0.40%) |
Dec 20, 2022 | 9.920 | 9.940 | 9.910 | 9.940 | 312,893 | +0.02(+0.20%) |
Dec 19, 2022 | 10.00 | 10.00 | 9.900 | 9.920 | 260,039 | -0.05(-0.50%) |
Dec 16, 2022 | 9.910 | 10.00 | 9.910 | 9.970 | 596,151 | +0.06(+0.61%) |
Dec 15, 2022 | 9.910 | 9.930 | 9.870 | 9.910 | 649,496 | -0.02(-0.20%) |
Dec 14, 2022 | 9.960 | 9.980 | 9.930 | 9.930 | 448,665 | -0.03(-0.30%) |
Dec 13, 2022 | 10.02 | 10.03 | 9.910 | 9.960 | 900,464 | -0.05(-0.50%) |
Dec 12, 2022 | 10.02 | 10.03 | 10.01 | 10.01 | 315,018 | -0.01(-0.10%) |
Dec 09, 2022 | 10.00 | 10.03 | 10.00 | 10.02 | 1,102,034 | +0.00(+0.00%) |
Dec 08, 2022 | 10.01 | 10.04 | 10.00 | 10.02 | 550,544 | +0.00(+0.00%) |
Dec 07, 2022 | 10.01 | 10.04 | 10.00 | 10.02 | 553,323 | +0.01(+0.10%) |
Dec 06, 2022 | 10.03 | 10.03 | 9.995 | 10.01 | 608,042 | +0.00(+0.00%) |
Dec 05, 2022 | 10.05 | 10.08 | 9.980 | 10.01 | 1,718,700 | -0.07(-0.69%) |
Dec 02, 2022 | 10.10 | 10.15 | 9.990 | 10.08 | 2,507,117 | -0.06(-0.59%) |
Dec 01, 2022 | 10.05 | 10.15 | 10.04 | 10.14 | 1,007,583 | +0.01(+0.10%) |
Nov 30, 2022 | 9.990 | 10.20 | 9.980 | 10.13 | 1,869,411 | +0.06(+0.60%) |
Nov 29, 2022 | 9.800 | 10.30 | 9.790 | 10.07 | 28,756,228 | +4.07(+67.83%) |
Nov 28, 2022 | 5.910 | 6.080 | 5.740 | 6.000 | 76,083 | +0.00(+0.00%) |
Nov 25, 2022 | 6.050 | 6.050 | 5.910 | 6.000 | 21,381 | +0.01(+0.17%) |
Nov 23, 2022 | 5.950 | 6.015 | 5.660 | 5.990 | 46,029 | +0.08(+1.35%) |
Nov 22, 2022 | 5.940 | 6.080 | 5.870 | 5.910 | 49,134 | -0.05(-0.84%) |
Nov 21, 2022 | 5.900 | 6.140 | 5.800 | 5.960 | 32,194 | +0.00(+0.00%) |
Nov 18, 2022 | 5.910 | 6.090 | 5.520 | 5.960 | 43,181 | -0.08(-1.32%) |
Nov 17, 2022 | 6.120 | 6.340 | 5.890 | 6.040 | 46,246 | -0.24(-3.82%) |
Nov 16, 2022 | 6.500 | 6.590 | 6.240 | 6.280 | 399,856 | -0.25(-3.83%) |
Nov 15, 2022 | 6.650 | 6.660 | 6.410 | 6.530 | 45,066 | +0.02(+0.31%) |
Nov 14, 2022 | 6.660 | 6.775 | 6.460 | 6.510 | 59,992 | -0.15(-2.25%) |
Nov 11, 2022 | 6.640 | 6.800 | 6.520 | 6.660 | 45,112 | +0.06(+0.91%) |
Nov 10, 2022 | 7.030 | 7.050 | 6.335 | 6.600 | 490,241 | +0.14(+2.17%) |
Nov 09, 2022 | 6.490 | 6.655 | 6.370 | 6.460 | 14,882 | -0.09(-1.37%) |
Nov 08, 2022 | 6.550 | 6.680 | 6.075 | 6.550 | 41,221 | +0.05(+0.77%) |
Nov 07, 2022 | 6.410 | 6.540 | 5.480 | 6.500 | 205,233 | +0.04(+0.62%) |
Nov 04, 2022 | 6.610 | 6.685 | 6.400 | 6.460 | 52,398 | -0.17(-2.56%) |
Nov 03, 2022 | 6.610 | 6.815 | 6.535 | 6.630 | 60,205 | -0.03(-0.45%) |
Nov 02, 2022 | 7.270 | 7.270 | 6.401 | 6.660 | 555,601 | +0.05(+0.76%) |