Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.992 | 10.09 | 9.895 | 10.08 | 2,939,699 | +0.12(+1.21%) |
Jan 30, 2023 | 10.09 | 10.20 | 9.928 | 9.965 | 2,477,983 | -0.20(-2.00%) |
Jan 27, 2023 | 9.992 | 10.21 | 9.974 | 10.17 | 3,179,332 | +0.16(+1.57%) |
Jan 26, 2023 | 10.12 | 10.14 | 9.928 | 10.01 | 3,104,578 | -0.04(-0.37%) |
Jan 25, 2023 | 10.08 | 10.09 | 9.937 | 10.05 | 2,944,632 | -0.11(-1.09%) |
Jan 24, 2023 | 10.27 | 10.31 | 9.854 | 10.16 | 4,071,824 | -0.08(-0.77%) |
Jan 23, 2023 | 10.25 | 10.34 | 10.16 | 10.24 | 3,705,373 | +0.07(+0.71%) |
Jan 20, 2023 | 10.21 | 10.23 | 10.08 | 10.16 | 2,246,827 | +0.00(+0.00%) |
Jan 19, 2023 | 9.993 | 10.24 | 9.993 | 10.16 | 2,041,974 | +0.13(+1.26%) |
Jan 18, 2023 | 10.33 | 10.38 | 10.04 | 10.04 | 2,031,028 | -0.26(-2.55%) |
Jan 17, 2023 | 10.37 | 10.48 | 10.26 | 10.30 | 2,009,399 | -0.03(-0.26%) |
Jan 13, 2023 | 10.29 | 10.36 | 10.21 | 10.33 | 2,487,080 | +0.00(+0.00%) |
Jan 12, 2023 | 10.20 | 10.37 | 10.16 | 10.33 | 3,595,285 | +0.16(+1.61%) |
Jan 11, 2023 | 10.16 | 10.20 | 10.05 | 10.16 | 1,796,327 | +0.09(+0.90%) |
Jan 10, 2023 | 10.14 | 10.14 | 9.961 | 10.07 | 1,739,537 | +0.01(+0.09%) |
Jan 09, 2023 | 10.14 | 10.21 | 10.03 | 10.07 | 3,347,332 | +0.06(+0.63%) |
Jan 06, 2023 | 9.866 | 10.14 | 9.866 | 10.00 | 3,750,132 | +0.25(+2.60%) |
Jan 05, 2023 | 9.830 | 9.857 | 9.675 | 9.748 | 8,652,698 | -0.13(-1.29%) |
Jan 04, 2023 | 9.494 | 10.05 | 9.476 | 9.875 | 6,346,922 | +0.30(+3.13%) |
Jan 03, 2023 | 9.757 | 9.825 | 9.485 | 9.576 | 2,279,226 | -0.21(-2.13%) |
Dec 30, 2022 | 9.793 | 9.852 | 9.703 | 9.784 | 2,004,605 | -0.08(-0.83%) |
Dec 29, 2022 | 9.730 | 9.911 | 9.730 | 9.866 | 1,758,830 | +0.16(+1.68%) |
Dec 28, 2022 | 9.911 | 9.929 | 9.684 | 9.703 | 1,835,844 | -0.25(-2.55%) |
Dec 27, 2022 | 9.875 | 9.993 | 9.820 | 9.956 | 2,736,783 | +0.08(+0.83%) |
Dec 23, 2022 | 9.684 | 9.893 | 9.612 | 9.875 | 2,506,674 | +0.26(+2.74%) |
Dec 22, 2022 | 9.820 | 9.820 | 9.431 | 9.612 | 3,045,545 | -0.17(-1.76%) |
Dec 21, 2022 | 9.657 | 9.802 | 9.594 | 9.784 | 3,257,371 | +0.25(+2.66%) |
Dec 20, 2022 | 9.431 | 9.539 | 9.394 | 9.530 | 3,082,188 | +0.07(+0.77%) |
Dec 19, 2022 | 9.639 | 9.657 | 9.397 | 9.458 | 2,814,263 | -0.13(-1.32%) |
Dec 16, 2022 | 9.521 | 9.603 | 9.403 | 9.585 | 7,458,065 | -0.14(-1.40%) |
Dec 15, 2022 | 9.703 | 9.766 | 9.571 | 9.721 | 3,723,328 | -0.07(-0.74%) |
Dec 14, 2022 | 9.811 | 9.938 | 9.612 | 9.793 | 5,031,432 | +0.00(+0.00%) |
Dec 13, 2022 | 9.784 | 9.911 | 9.630 | 9.793 | 5,804,106 | +0.19(+1.98%) |
Dec 12, 2022 | 9.376 | 9.616 | 9.304 | 9.603 | 4,708,291 | +0.24(+2.62%) |
Dec 09, 2022 | 9.539 | 9.589 | 9.358 | 9.358 | 3,044,002 | -0.19(-1.99%) |
Dec 08, 2022 | 9.784 | 9.848 | 9.503 | 9.548 | 2,524,734 | -0.11(-1.13%) |
Dec 07, 2022 | 9.802 | 9.852 | 9.630 | 9.657 | 2,277,600 | -0.14(-1.39%) |
Dec 06, 2022 | 9.947 | 10.06 | 9.671 | 9.793 | 3,325,574 | -0.21(-2.09%) |
Dec 05, 2022 | 10.34 | 10.42 | 9.929 | 10.00 | 2,368,756 | -0.31(-2.99%) |
Dec 02, 2022 | 10.20 | 10.34 | 10.15 | 10.31 | 1,803,731 | +0.05(+0.53%) |
Dec 01, 2022 | 10.38 | 10.53 | 10.23 | 10.26 | 2,653,367 | -0.02(-0.18%) |
Nov 30, 2022 | 10.09 | 10.27 | 9.907 | 10.27 | 4,441,941 | +0.22(+2.16%) |
Nov 29, 2022 | 10.07 | 10.07 | 9.956 | 10.06 | 1,949,155 | +0.11(+1.09%) |
Nov 28, 2022 | 9.848 | 10.08 | 9.802 | 9.947 | 2,583,578 | -0.08(-0.81%) |
Nov 25, 2022 | 10.02 | 10.10 | 9.975 | 10.03 | 921,125 | +0.04(+0.36%) |
Nov 23, 2022 | 9.975 | 10.10 | 9.938 | 9.993 | 2,585,114 | -0.08(-0.81%) |
Nov 22, 2022 | 9.784 | 10.13 | 9.730 | 10.07 | 4,143,598 | +0.43(+4.42%) |
Nov 21, 2022 | 9.802 | 9.807 | 9.521 | 9.648 | 3,909,770 | -0.28(-2.83%) |
Nov 18, 2022 | 9.839 | 9.929 | 9.757 | 9.929 | 2,084,389 | +0.04(+0.37%) |
Nov 17, 2022 | 9.938 | 9.975 | 9.811 | 9.893 | 2,939,138 | -0.17(-1.71%) |
Nov 16, 2022 | 10.07 | 10.10 | 9.902 | 10.07 | 3,058,180 | -0.09(-0.89%) |
Nov 15, 2022 | 10.14 | 10.20 | 10.02 | 10.16 | 2,163,203 | +0.09(+0.90%) |
Nov 14, 2022 | 10.12 | 10.26 | 10.06 | 10.07 | 2,449,952 | -0.07(-0.72%) |
Nov 11, 2022 | 10.20 | 10.30 | 10.04 | 10.14 | 4,242,401 | +0.02(+0.18%) |
Nov 10, 2022 | 9.902 | 10.13 | 9.795 | 10.12 | 4,012,596 | +0.46(+4.79%) |
Nov 09, 2022 | 9.938 | 9.938 | 9.589 | 9.657 | 3,443,470 | -0.36(-3.62%) |
Nov 08, 2022 | 10.07 | 10.09 | 9.911 | 10.02 | 1,959,172 | -0.02(-0.18%) |
Nov 07, 2022 | 9.975 | 10.06 | 9.902 | 10.04 | 3,583,071 | +0.16(+1.65%) |
Nov 04, 2022 | 9.920 | 9.975 | 9.721 | 9.875 | 4,105,642 | +0.06(+0.65%) |
Nov 03, 2022 | 9.594 | 9.848 | 9.535 | 9.811 | 1,733,912 | +0.14(+1.41%) |
Nov 02, 2022 | 9.875 | 9.639 | 9.675 | 2,356,011 | -0.18(-1.84%) |