Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.188 | 9.395 | 9.188 | 9.377 | 452,633 | +0.21(+2.26%) |
Jan 30, 2023 | 9.274 | 9.369 | 9.162 | 9.170 | 708,104 | -0.10(-1.12%) |
Jan 27, 2023 | 9.265 | 9.352 | 9.222 | 9.274 | 711,403 | +0.04(+0.47%) |
Jan 26, 2023 | 9.257 | 9.308 | 9.188 | 9.231 | 611,766 | -0.01(-0.09%) |
Jan 25, 2023 | 9.214 | 9.360 | 9.136 | 9.239 | 1,144,480 | +0.01(+0.09%) |
Jan 24, 2023 | 8.385 | 10.20 | 7.626 | 9.231 | 5,932,502 | -0.96(-9.40%) |
Jan 23, 2023 | 10.15 | 10.22 | 10.11 | 10.19 | 333,924 | +0.07(+0.68%) |
Jan 20, 2023 | 10.14 | 10.17 | 10.05 | 10.12 | 187,380 | +0.03(+0.26%) |
Jan 19, 2023 | 10.05 | 10.16 | 10.03 | 10.09 | 191,565 | -0.05(-0.51%) |
Jan 18, 2023 | 10.40 | 10.43 | 10.10 | 10.15 | 359,676 | -0.26(-2.53%) |
Jan 17, 2023 | 10.40 | 10.49 | 10.37 | 10.41 | 457,666 | +0.03(+0.33%) |
Jan 13, 2023 | 10.35 | 10.44 | 10.25 | 10.37 | 308,750 | -0.07(-0.66%) |
Jan 12, 2023 | 10.31 | 10.55 | 10.25 | 10.44 | 354,428 | +0.21(+2.09%) |
Jan 11, 2023 | 10.17 | 10.36 | 10.16 | 10.23 | 292,794 | +0.12(+1.19%) |
Jan 10, 2023 | 9.946 | 10.13 | 9.852 | 10.11 | 340,055 | +0.27(+2.70%) |
Jan 09, 2023 | 9.715 | 9.929 | 9.672 | 9.843 | 317,237 | +0.22(+2.31%) |
Jan 06, 2023 | 9.707 | 9.708 | 9.595 | 9.621 | 162,777 | +0.03(+0.36%) |
Jan 05, 2023 | 9.672 | 9.681 | 9.561 | 9.587 | 154,363 | -0.09(-0.88%) |
Jan 04, 2023 | 9.552 | 9.724 | 9.510 | 9.672 | 195,573 | +0.19(+1.99%) |
Jan 03, 2023 | 9.484 | 9.604 | 9.475 | 9.484 | 244,900 | +0.09(+0.91%) |
Dec 30, 2022 | 9.458 | 9.544 | 9.313 | 9.398 | 212,675 | -0.06(-0.63%) |
Dec 29, 2022 | 9.296 | 9.518 | 9.296 | 9.458 | 205,756 | +0.16(+1.75%) |
Dec 28, 2022 | 9.356 | 9.433 | 9.270 | 9.296 | 210,646 | -0.12(-1.27%) |
Dec 27, 2022 | 9.373 | 9.467 | 9.313 | 9.415 | 379,418 | +0.01(+0.09%) |
Dec 23, 2022 | 9.184 | 9.417 | 9.184 | 9.407 | 140,096 | +0.17(+1.85%) |
Dec 22, 2022 | 9.287 | 9.287 | 9.030 | 9.236 | 354,954 | -0.11(-1.19%) |
Dec 21, 2022 | 9.356 | 9.467 | 9.304 | 9.347 | 231,408 | +0.06(+0.65%) |
Dec 20, 2022 | 9.236 | 9.330 | 9.184 | 9.287 | 179,033 | -0.02(-0.18%) |
Dec 19, 2022 | 9.441 | 9.518 | 9.184 | 9.304 | 319,571 | -0.17(-1.81%) |
Dec 16, 2022 | 9.672 | 9.733 | 9.428 | 9.475 | 317,899 | -0.29(-2.94%) |
Dec 15, 2022 | 9.703 | 9.813 | 9.652 | 9.762 | 350,138 | +0.04(+0.44%) |
Dec 14, 2022 | 9.881 | 9.881 | 9.635 | 9.720 | 260,608 | +0.01(+0.09%) |
Dec 13, 2022 | 9.805 | 9.847 | 9.669 | 9.711 | 236,332 | +0.00(+0.00%) |
Dec 12, 2022 | 9.754 | 9.771 | 9.669 | 9.711 | 303,612 | +0.06(+0.62%) |
Dec 09, 2022 | 9.635 | 9.771 | 9.580 | 9.652 | 259,907 | +0.01(+0.09%) |
Dec 08, 2022 | 9.686 | 9.779 | 9.588 | 9.643 | 224,396 | -0.05(-0.53%) |
Dec 07, 2022 | 9.677 | 9.822 | 9.614 | 9.694 | 187,776 | +0.07(+0.71%) |
Dec 06, 2022 | 9.745 | 9.788 | 9.560 | 9.626 | 205,049 | -0.10(-1.05%) |
Dec 05, 2022 | 9.771 | 9.847 | 9.703 | 9.728 | 249,371 | -0.06(-0.61%) |
Dec 02, 2022 | 9.737 | 9.830 | 9.686 | 9.788 | 229,070 | +0.00(+0.00%) |
Dec 01, 2022 | 9.813 | 9.911 | 9.766 | 9.788 | 232,732 | -0.03(-0.26%) |
Nov 30, 2022 | 9.754 | 9.822 | 9.602 | 9.813 | 228,504 | +0.09(+0.96%) |
Nov 29, 2022 | 9.720 | 9.839 | 9.669 | 9.720 | 246,027 | +0.06(+0.62%) |
Nov 28, 2022 | 9.813 | 9.813 | 9.618 | 9.660 | 384,515 | -0.15(-1.56%) |
Nov 25, 2022 | 9.711 | 9.813 | 9.635 | 9.813 | 129,750 | +0.14(+1.49%) |
Nov 23, 2022 | 9.652 | 9.737 | 9.601 | 9.669 | 202,373 | +0.03(+0.26%) |
Nov 22, 2022 | 9.516 | 9.643 | 9.499 | 9.643 | 224,642 | +0.11(+1.16%) |
Nov 21, 2022 | 9.465 | 9.686 | 9.414 | 9.533 | 254,219 | +0.04(+0.45%) |
Nov 18, 2022 | 9.609 | 9.626 | 9.346 | 9.490 | 297,023 | +0.01(+0.09%) |
Nov 17, 2022 | 9.465 | 9.592 | 9.168 | 9.482 | 348,788 | -0.06(-0.62%) |
Nov 16, 2022 | 9.550 | 9.737 | 9.541 | 9.541 | 235,771 | -0.08(-0.84%) |
Nov 15, 2022 | 9.673 | 9.790 | 9.563 | 9.622 | 286,701 | +0.01(+0.09%) |
Nov 14, 2022 | 9.597 | 9.732 | 9.529 | 9.614 | 346,285 | -0.01(-0.09%) |
Nov 11, 2022 | 9.614 | 9.681 | 9.538 | 9.622 | 259,886 | +0.03(+0.35%) |
Nov 10, 2022 | 9.748 | 9.748 | 9.437 | 9.588 | 313,348 | +0.13(+1.33%) |
Nov 09, 2022 | 9.563 | 9.765 | 9.437 | 9.462 | 240,384 | -0.17(-1.75%) |
Nov 08, 2022 | 9.732 | 9.819 | 9.580 | 9.630 | 232,496 | -0.10(-1.04%) |
Nov 07, 2022 | 9.504 | 9.774 | 9.479 | 9.732 | 229,592 | +0.22(+2.30%) |
Nov 04, 2022 | 9.529 | 9.630 | 9.424 | 9.513 | 180,942 | +0.10(+1.07%) |
Nov 03, 2022 | 9.285 | 9.437 | 9.201 | 9.412 | 134,809 | +0.08(+0.81%) |
Nov 02, 2022 | 9.454 | 9.496 | 9.246 | 9.336 | 231,222 | -0.11(-1.16%) |