Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.659 | 9.762 | 9.640 | 9.752 | 111,562 | +0.07(+0.77%) |
Jan 30, 2023 | 9.631 | 9.678 | 9.611 | 9.678 | 177,766 | +0.05(+0.49%) |
Jan 27, 2023 | 9.584 | 9.696 | 9.565 | 9.631 | 183,050 | +0.00(+0.00%) |
Jan 26, 2023 | 9.640 | 9.668 | 9.584 | 9.631 | 36,028 | -0.01(-0.10%) |
Jan 25, 2023 | 9.687 | 9.752 | 9.594 | 9.640 | 109,205 | -0.06(-0.58%) |
Jan 24, 2023 | 9.715 | 9.743 | 9.696 | 9.696 | 86,762 | +0.00(+0.00%) |
Jan 23, 2023 | 9.668 | 9.743 | 9.668 | 9.696 | 92,749 | +0.04(+0.39%) |
Jan 20, 2023 | 9.519 | 9.678 | 9.519 | 9.659 | 117,556 | +0.12(+1.27%) |
Jan 19, 2023 | 9.463 | 9.594 | 9.463 | 9.537 | 150,663 | +0.03(+0.29%) |
Jan 18, 2023 | 9.463 | 9.547 | 9.463 | 9.509 | 157,112 | +0.10(+1.09%) |
Jan 17, 2023 | 9.453 | 9.514 | 9.407 | 9.407 | 424,296 | -0.07(-0.69%) |
Jan 13, 2023 | 9.472 | 9.542 | 9.467 | 9.472 | 248,740 | -0.06(-0.58%) |
Jan 12, 2023 | 9.434 | 9.536 | 9.419 | 9.527 | 63,936 | +0.12(+1.29%) |
Jan 11, 2023 | 9.406 | 9.443 | 9.369 | 9.406 | 114,162 | +0.06(+0.60%) |
Jan 10, 2023 | 9.350 | 9.406 | 9.332 | 9.350 | 121,293 | -0.04(-0.40%) |
Jan 09, 2023 | 9.359 | 9.443 | 9.359 | 9.387 | 86,833 | +0.02(+0.20%) |
Jan 06, 2023 | 9.220 | 9.369 | 9.220 | 9.369 | 84,191 | +0.15(+1.62%) |
Jan 05, 2023 | 9.238 | 9.276 | 9.201 | 9.220 | 124,186 | -0.10(-1.10%) |
Jan 04, 2023 | 9.238 | 9.369 | 9.238 | 9.322 | 65,605 | +0.07(+0.70%) |
Jan 03, 2023 | 9.406 | 9.406 | 9.248 | 9.257 | 173,400 | -0.10(-1.09%) |
Dec 30, 2022 | 9.155 | 9.397 | 9.080 | 9.359 | 656,653 | +0.22(+2.45%) |
Dec 29, 2022 | 9.024 | 9.164 | 9.024 | 9.136 | 330,592 | +0.09(+1.03%) |
Dec 28, 2022 | 8.931 | 9.061 | 8.931 | 9.043 | 293,159 | +0.12(+1.36%) |
Dec 27, 2022 | 8.996 | 9.011 | 8.912 | 8.922 | 362,556 | -0.08(-0.93%) |
Dec 23, 2022 | 9.033 | 9.061 | 9.006 | 9.006 | 143,297 | -0.05(-0.51%) |
Dec 22, 2022 | 9.071 | 9.099 | 9.033 | 9.052 | 136,869 | -0.05(-0.51%) |
Dec 21, 2022 | 9.061 | 9.117 | 9.047 | 9.099 | 200,870 | +0.00(+0.00%) |
Dec 20, 2022 | 9.089 | 9.127 | 9.024 | 9.099 | 238,158 | -0.02(-0.20%) |
Dec 19, 2022 | 9.089 | 9.127 | 9.071 | 9.117 | 355,217 | -0.02(-0.20%) |
Dec 16, 2022 | 9.145 | 9.164 | 9.080 | 9.136 | 248,125 | -0.06(-0.61%) |
Dec 15, 2022 | 9.201 | 9.229 | 9.173 | 9.192 | 209,265 | -0.05(-0.50%) |
Dec 14, 2022 | 9.182 | 9.266 | 9.164 | 9.238 | 132,407 | +0.05(+0.52%) |
Dec 13, 2022 | 9.265 | 9.300 | 9.191 | 9.191 | 492,137 | +0.01(+0.10%) |
Dec 12, 2022 | 9.191 | 9.265 | 9.181 | 9.181 | 103,200 | -0.01(-0.10%) |
Dec 09, 2022 | 9.209 | 9.246 | 9.181 | 9.191 | 98,176 | -0.06(-0.70%) |
Dec 08, 2022 | 9.339 | 9.339 | 9.219 | 9.256 | 162,298 | -0.10(-1.09%) |
Dec 07, 2022 | 9.367 | 9.390 | 9.348 | 9.358 | 108,075 | +0.03(+0.30%) |
Dec 06, 2022 | 9.302 | 9.358 | 9.293 | 9.330 | 193,538 | +0.06(+0.70%) |
Dec 05, 2022 | 9.172 | 9.302 | 9.172 | 9.265 | 368,591 | -0.04(-0.40%) |
Dec 02, 2022 | 9.367 | 9.460 | 9.237 | 9.302 | 330,723 | -0.15(-1.57%) |
Dec 01, 2022 | 9.534 | 9.557 | 9.423 | 9.450 | 204,437 | -0.06(-0.59%) |
Nov 30, 2022 | 9.423 | 9.543 | 9.423 | 9.506 | 244,549 | +0.10(+1.08%) |
Nov 29, 2022 | 9.321 | 9.423 | 9.293 | 9.404 | 230,283 | +0.08(+0.90%) |
Nov 28, 2022 | 9.256 | 9.386 | 9.246 | 9.321 | 276,681 | +0.05(+0.50%) |
Nov 25, 2022 | 9.265 | 9.302 | 9.256 | 9.274 | 54,022 | +0.00(+0.00%) |
Nov 23, 2022 | 9.293 | 9.330 | 9.262 | 9.274 | 109,941 | -0.03(-0.30%) |
Nov 22, 2022 | 9.209 | 9.311 | 9.163 | 9.302 | 200,639 | +0.09(+1.01%) |
Nov 21, 2022 | 8.968 | 9.256 | 8.959 | 9.209 | 410,535 | +0.24(+2.69%) |
Nov 18, 2022 | 8.940 | 8.968 | 8.875 | 8.968 | 226,459 | +0.07(+0.83%) |
Nov 17, 2022 | 8.866 | 8.940 | 8.821 | 8.894 | 283,376 | +0.03(+0.31%) |
Nov 16, 2022 | 8.783 | 8.913 | 8.783 | 8.866 | 183,487 | +0.12(+1.38%) |
Nov 15, 2022 | 8.662 | 8.783 | 8.662 | 8.746 | 230,095 | +0.12(+1.40%) |
Nov 14, 2022 | 8.681 | 8.690 | 8.588 | 8.625 | 144,840 | -0.05(-0.63%) |
Nov 11, 2022 | 8.597 | 8.698 | 8.597 | 8.680 | 494,782 | +0.09(+1.08%) |
Nov 10, 2022 | 8.587 | 8.597 | 8.444 | 8.587 | 415,987 | +0.25(+2.99%) |
Nov 09, 2022 | 8.329 | 8.375 | 8.310 | 8.338 | 223,485 | -0.02(-0.22%) |
Nov 08, 2022 | 8.366 | 8.403 | 8.356 | 8.356 | 365,553 | -0.03(-0.33%) |
Nov 07, 2022 | 8.421 | 8.421 | 8.366 | 8.384 | 221,000 | +0.02(+0.22%) |
Nov 04, 2022 | 8.320 | 8.421 | 8.320 | 8.366 | 232,101 | +0.04(+0.44%) |
Nov 03, 2022 | 8.329 | 8.356 | 8.310 | 8.329 | 153,265 | -0.05(-0.55%) |
Nov 02, 2022 | 8.366 | 8.421 | 8.347 | 8.375 | 137,847 | -0.03(-0.33%) |