Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.43 | 10.78 | 10.14 | 10.38 | 377,042 | -0.07(-0.67%) |
Jan 30, 2023 | 10.55 | 10.80 | 10.28 | 10.45 | 292,519 | -0.25(-2.34%) |
Jan 27, 2023 | 10.83 | 10.92 | 10.64 | 10.70 | 287,639 | -0.02(-0.19%) |
Jan 26, 2023 | 10.82 | 11.07 | 10.57 | 10.72 | 338,605 | +0.10(+0.94%) |
Jan 25, 2023 | 10.41 | 10.69 | 10.02 | 10.62 | 205,055 | +0.15(+1.43%) |
Jan 24, 2023 | 10.45 | 10.73 | 10.27 | 10.47 | 206,040 | +0.07(+0.67%) |
Jan 23, 2023 | 9.940 | 10.48 | 9.810 | 10.40 | 334,277 | +0.52(+5.26%) |
Jan 20, 2023 | 9.730 | 9.960 | 9.550 | 9.880 | 214,169 | +0.25(+2.60%) |
Jan 19, 2023 | 9.850 | 9.850 | 9.480 | 9.630 | 392,782 | -0.31(-3.12%) |
Jan 18, 2023 | 9.880 | 10.40 | 9.650 | 9.940 | 556,372 | +0.25(+2.58%) |
Jan 17, 2023 | 9.640 | 9.890 | 9.480 | 9.690 | 256,732 | +0.14(+1.47%) |
Jan 13, 2023 | 9.210 | 9.650 | 9.200 | 9.550 | 263,446 | +0.30(+3.24%) |
Jan 12, 2023 | 9.060 | 9.600 | 8.590 | 9.250 | 475,312 | +0.34(+3.82%) |
Jan 11, 2023 | 8.460 | 8.930 | 8.197 | 8.910 | 277,526 | +0.48(+5.69%) |
Jan 10, 2023 | 7.650 | 8.470 | 7.650 | 8.430 | 362,234 | +0.81(+10.63%) |
Jan 09, 2023 | 7.360 | 7.690 | 7.280 | 7.620 | 308,241 | +0.30(+4.10%) |
Jan 06, 2023 | 7.400 | 7.480 | 6.970 | 7.320 | 472,843 | -0.10(-1.35%) |
Jan 05, 2023 | 7.720 | 7.800 | 7.370 | 7.420 | 256,645 | -0.37(-4.75%) |
Jan 04, 2023 | 7.900 | 8.020 | 7.630 | 7.790 | 329,644 | +0.07(+0.91%) |
Jan 03, 2023 | 8.140 | 8.350 | 7.660 | 7.720 | 291,620 | -0.31(-3.86%) |
Dec 30, 2022 | 8.000 | 8.160 | 7.720 | 8.030 | 362,101 | -0.15(-1.83%) |
Dec 29, 2022 | 7.990 | 8.490 | 7.820 | 8.180 | 223,604 | +0.34(+4.34%) |
Dec 28, 2022 | 7.810 | 8.100 | 7.690 | 7.840 | 308,325 | -0.17(-2.12%) |
Dec 27, 2022 | 8.450 | 8.450 | 7.800 | 8.010 | 332,924 | -0.44(-5.21%) |
Dec 23, 2022 | 8.900 | 8.900 | 8.380 | 8.450 | 203,743 | -0.48(-5.38%) |
Dec 22, 2022 | 9.000 | 9.080 | 8.520 | 8.930 | 202,390 | -0.18(-1.98%) |
Dec 21, 2022 | 9.210 | 9.450 | 9.010 | 9.110 | 157,562 | -0.09(-0.98%) |
Dec 20, 2022 | 9.270 | 9.400 | 9.090 | 9.200 | 133,953 | -0.09(-0.97%) |
Dec 19, 2022 | 9.790 | 9.790 | 9.180 | 9.290 | 306,025 | -0.55(-5.59%) |
Dec 16, 2022 | 10.13 | 10.16 | 9.590 | 9.840 | 167,224 | +0.09(+0.92%) |
Dec 15, 2022 | 9.940 | 10.09 | 9.710 | 9.750 | 154,212 | -0.33(-3.27%) |
Dec 14, 2022 | 9.940 | 10.24 | 9.845 | 10.08 | 143,494 | +0.10(+1.00%) |
Dec 13, 2022 | 10.88 | 11.14 | 9.750 | 9.980 | 344,001 | -0.54(-5.13%) |
Dec 12, 2022 | 10.12 | 10.64 | 9.990 | 10.52 | 323,469 | +0.27(+2.63%) |
Dec 09, 2022 | 10.07 | 10.64 | 9.930 | 10.25 | 184,307 | +0.13(+1.28%) |
Dec 08, 2022 | 11.11 | 11.18 | 9.790 | 10.12 | 316,317 | -0.79(-7.24%) |
Dec 07, 2022 | 10.23 | 10.93 | 10.10 | 10.91 | 235,037 | +0.58(+5.61%) |
Dec 06, 2022 | 10.64 | 10.95 | 10.20 | 10.33 | 203,438 | -0.46(-4.26%) |
Dec 05, 2022 | 11.26 | 11.48 | 10.76 | 10.79 | 286,041 | -0.42(-3.75%) |
Dec 02, 2022 | 10.04 | 11.26 | 9.900 | 11.21 | 390,450 | +0.99(+9.69%) |
Dec 01, 2022 | 10.40 | 10.49 | 9.931 | 10.22 | 133,401 | -0.08(-0.78%) |
Nov 30, 2022 | 9.770 | 10.37 | 9.630 | 10.30 | 202,816 | +0.73(+7.63%) |
Nov 29, 2022 | 9.480 | 9.774 | 9.348 | 9.570 | 115,082 | +0.13(+1.38%) |
Nov 28, 2022 | 9.960 | 10.22 | 9.390 | 9.440 | 151,383 | -0.61(-6.07%) |
Nov 25, 2022 | 10.55 | 10.72 | 9.960 | 10.05 | 99,054 | -0.43(-4.10%) |
Nov 23, 2022 | 10.00 | 10.82 | 10.00 | 10.48 | 267,179 | +0.48(+4.80%) |
Nov 22, 2022 | 9.640 | 10.02 | 9.100 | 10.00 | 302,787 | +0.42(+4.38%) |
Nov 21, 2022 | 9.990 | 10.03 | 9.560 | 9.580 | 190,826 | -0.38(-3.82%) |
Nov 18, 2022 | 10.34 | 10.34 | 9.870 | 9.960 | 187,390 | -0.24(-2.35%) |
Nov 17, 2022 | 10.25 | 10.44 | 9.953 | 10.20 | 146,332 | -0.15(-1.45%) |
Nov 16, 2022 | 10.50 | 10.65 | 10.12 | 10.35 | 205,520 | -0.33(-3.09%) |
Nov 15, 2022 | 11.12 | 11.18 | 10.47 | 10.68 | 276,024 | -0.20(-1.84%) |
Nov 14, 2022 | 10.99 | 11.35 | 10.53 | 10.88 | 292,068 | -0.18(-1.63%) |
Nov 11, 2022 | 10.00 | 11.21 | 9.830 | 11.06 | 489,356 | +1.01(+10.05%) |
Nov 10, 2022 | 9.400 | 10.08 | 9.240 | 10.05 | 214,754 | +1.09(+12.17%) |
Nov 09, 2022 | 9.320 | 9.560 | 8.960 | 8.960 | 283,378 | -0.46(-4.88%) |
Nov 08, 2022 | 9.400 | 10.00 | 9.270 | 9.420 | 324,146 | +0.06(+0.64%) |
Nov 07, 2022 | 10.14 | 10.18 | 9.330 | 9.360 | 233,484 | -0.64(-6.40%) |
Nov 04, 2022 | 10.60 | 10.87 | 9.560 | 10.00 | 278,974 | -0.27(-2.63%) |
Nov 03, 2022 | 10.20 | 10.90 | 9.860 | 10.27 | 539,813 | +0.47(+4.80%) |
Nov 02, 2022 | 10.60 | 10.86 | 9.690 | 9.800 | 815,226 | -0.85(-7.98%) |