Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.274 | 9.483 | 9.274 | 9.466 | 448,401 | +0.21(+2.26%) |
Jan 30, 2023 | 9.361 | 9.457 | 9.248 | 9.257 | 701,484 | -0.10(-1.12%) |
Jan 27, 2023 | 9.353 | 9.440 | 9.309 | 9.361 | 704,752 | +0.04(+0.47%) |
Jan 26, 2023 | 9.344 | 9.396 | 9.274 | 9.318 | 606,047 | -0.01(-0.09%) |
Jan 25, 2023 | 9.300 | 9.449 | 9.222 | 9.327 | 1,133,781 | +0.01(+0.09%) |
Jan 24, 2023 | 8.464 | 10.29 | 7.698 | 9.318 | 5,877,043 | -0.97(-9.40%) |
Jan 23, 2023 | 10.25 | 10.31 | 10.21 | 10.28 | 330,802 | +0.07(+0.68%) |
Jan 20, 2023 | 10.23 | 10.27 | 10.15 | 10.21 | 185,629 | +0.03(+0.26%) |
Jan 19, 2023 | 10.15 | 10.26 | 10.12 | 10.19 | 189,773 | -0.05(-0.51%) |
Jan 18, 2023 | 10.50 | 10.53 | 10.20 | 10.24 | 356,314 | -0.27(-2.53%) |
Jan 17, 2023 | 10.50 | 10.59 | 10.47 | 10.51 | 453,388 | +0.03(+0.33%) |
Jan 13, 2023 | 10.45 | 10.54 | 10.34 | 10.47 | 305,864 | -0.07(-0.66%) |
Jan 12, 2023 | 10.40 | 10.65 | 10.35 | 10.54 | 351,115 | +0.22(+2.09%) |
Jan 11, 2023 | 10.26 | 10.45 | 10.25 | 10.33 | 290,057 | +0.12(+1.19%) |
Jan 10, 2023 | 10.04 | 10.22 | 9.945 | 10.20 | 336,876 | +0.27(+2.70%) |
Jan 09, 2023 | 9.807 | 10.02 | 9.764 | 9.936 | 314,271 | +0.22(+2.31%) |
Jan 06, 2023 | 9.798 | 9.800 | 9.686 | 9.712 | 161,256 | +0.03(+0.36%) |
Jan 05, 2023 | 9.764 | 9.772 | 9.651 | 9.677 | 152,920 | -0.09(-0.88%) |
Jan 04, 2023 | 9.643 | 9.815 | 9.599 | 9.764 | 193,745 | +0.19(+1.99%) |
Jan 03, 2023 | 9.573 | 9.694 | 9.565 | 9.573 | 242,610 | +0.09(+0.91%) |
Dec 30, 2022 | 9.548 | 9.634 | 9.401 | 9.487 | 210,687 | -0.06(-0.63%) |
Dec 29, 2022 | 9.383 | 9.608 | 9.383 | 9.548 | 203,833 | +0.16(+1.75%) |
Dec 28, 2022 | 9.444 | 9.522 | 9.357 | 9.383 | 208,676 | -0.12(-1.27%) |
Dec 27, 2022 | 9.461 | 9.556 | 9.401 | 9.504 | 375,871 | +0.01(+0.09%) |
Dec 23, 2022 | 9.271 | 9.506 | 9.271 | 9.496 | 138,786 | +0.17(+1.85%) |
Dec 22, 2022 | 9.375 | 9.375 | 9.116 | 9.323 | 351,636 | -0.11(-1.19%) |
Dec 21, 2022 | 9.444 | 9.556 | 9.392 | 9.435 | 229,245 | +0.06(+0.65%) |
Dec 20, 2022 | 9.323 | 9.418 | 9.271 | 9.375 | 177,359 | -0.02(-0.18%) |
Dec 19, 2022 | 9.530 | 9.608 | 9.271 | 9.392 | 316,584 | -0.17(-1.81%) |
Dec 16, 2022 | 9.764 | 9.825 | 9.517 | 9.565 | 314,927 | -0.29(-2.94%) |
Dec 15, 2022 | 9.794 | 9.906 | 9.743 | 9.854 | 346,865 | +0.04(+0.44%) |
Dec 14, 2022 | 9.974 | 9.974 | 9.726 | 9.811 | 258,172 | +0.01(+0.09%) |
Dec 13, 2022 | 9.897 | 9.940 | 9.760 | 9.803 | 234,122 | +0.00(+0.00%) |
Dec 12, 2022 | 9.846 | 9.863 | 9.760 | 9.803 | 300,774 | +0.06(+0.62%) |
Dec 09, 2022 | 9.726 | 9.863 | 9.671 | 9.743 | 257,478 | +0.01(+0.09%) |
Dec 08, 2022 | 9.777 | 9.871 | 9.679 | 9.734 | 222,292 | -0.05(-0.53%) |
Dec 07, 2022 | 9.769 | 9.914 | 9.704 | 9.786 | 186,021 | +0.07(+0.71%) |
Dec 06, 2022 | 9.837 | 9.880 | 9.650 | 9.717 | 203,132 | -0.10(-1.05%) |
Dec 05, 2022 | 9.863 | 9.940 | 9.794 | 9.820 | 247,040 | -0.06(-0.61%) |
Dec 02, 2022 | 9.829 | 9.923 | 9.777 | 9.880 | 226,929 | +0.00(+0.00%) |
Dec 01, 2022 | 9.906 | 10.00 | 9.859 | 9.880 | 230,556 | -0.03(-0.26%) |
Nov 30, 2022 | 9.846 | 9.914 | 9.692 | 9.906 | 226,368 | +0.09(+0.96%) |
Nov 29, 2022 | 9.811 | 9.931 | 9.760 | 9.811 | 243,727 | +0.06(+0.62%) |
Nov 28, 2022 | 9.906 | 9.906 | 9.709 | 9.751 | 380,920 | -0.15(-1.56%) |
Nov 25, 2022 | 9.803 | 9.906 | 9.726 | 9.906 | 128,537 | +0.15(+1.49%) |
Nov 23, 2022 | 9.743 | 9.829 | 9.691 | 9.760 | 200,481 | +0.03(+0.26%) |
Nov 22, 2022 | 9.606 | 9.734 | 9.589 | 9.734 | 222,542 | +0.11(+1.16%) |
Nov 21, 2022 | 9.554 | 9.777 | 9.503 | 9.623 | 251,842 | +0.04(+0.45%) |
Nov 18, 2022 | 9.700 | 9.717 | 9.434 | 9.580 | 294,247 | +0.01(+0.09%) |
Nov 17, 2022 | 9.554 | 9.683 | 9.254 | 9.571 | 345,527 | -0.06(-0.62%) |
Nov 16, 2022 | 9.640 | 9.829 | 9.631 | 9.631 | 233,567 | -0.08(-0.84%) |
Nov 15, 2022 | 9.764 | 9.883 | 9.653 | 9.713 | 284,021 | +0.01(+0.09%) |
Nov 14, 2022 | 9.687 | 9.823 | 9.619 | 9.704 | 343,048 | -0.01(-0.09%) |
Nov 11, 2022 | 9.704 | 9.772 | 9.628 | 9.713 | 257,456 | +0.03(+0.35%) |
Nov 10, 2022 | 9.840 | 9.840 | 9.526 | 9.679 | 310,419 | +0.13(+1.33%) |
Nov 09, 2022 | 9.653 | 9.857 | 9.526 | 9.551 | 238,137 | -0.17(-1.75%) |
Nov 08, 2022 | 9.823 | 9.912 | 9.670 | 9.721 | 230,323 | -0.10(-1.04%) |
Nov 07, 2022 | 9.594 | 9.866 | 9.568 | 9.823 | 227,446 | +0.22(+2.30%) |
Nov 04, 2022 | 9.619 | 9.721 | 9.513 | 9.602 | 179,250 | +0.10(+1.07%) |
Nov 03, 2022 | 9.373 | 9.526 | 9.288 | 9.500 | 133,549 | +0.08(+0.81%) |
Nov 02, 2022 | 9.543 | 9.585 | 9.333 | 9.424 | 229,060 | -0.11(-1.16%) |