Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.10 | 10.36 | 10.03 | 10.34 | 780,507 | +0.31(+3.11%) |
Jan 30, 2023 | 10.19 | 10.23 | 10.000 | 10.03 | 567,403 | -0.25(-2.46%) |
Jan 27, 2023 | 10.02 | 10.30 | 10.01 | 10.28 | 523,768 | +0.24(+2.35%) |
Jan 26, 2023 | 10.16 | 10.21 | 9.976 | 10.05 | 472,401 | -0.03(-0.33%) |
Jan 25, 2023 | 9.947 | 10.09 | 9.862 | 10.08 | 406,537 | +0.06(+0.59%) |
Jan 24, 2023 | 10.06 | 10.12 | 9.964 | 10.02 | 504,864 | -0.02(-0.17%) |
Jan 23, 2023 | 9.888 | 10.05 | 9.837 | 10.04 | 636,307 | +0.17(+1.71%) |
Jan 20, 2023 | 9.694 | 9.871 | 9.593 | 9.871 | 445,703 | +0.22(+2.27%) |
Jan 19, 2023 | 9.644 | 9.728 | 9.550 | 9.652 | 515,834 | -0.11(-1.12%) |
Jan 18, 2023 | 9.896 | 10.04 | 9.740 | 9.761 | 834,097 | -0.09(-0.94%) |
Jan 17, 2023 | 9.778 | 9.996 | 9.770 | 9.854 | 992,562 | +0.11(+1.12%) |
Jan 13, 2023 | 9.433 | 9.745 | 9.382 | 9.745 | 870,649 | +0.22(+2.30%) |
Jan 12, 2023 | 9.441 | 9.551 | 9.328 | 9.526 | 1,200,733 | +0.21(+2.26%) |
Jan 11, 2023 | 9.265 | 9.399 | 9.231 | 9.315 | 637,758 | +0.09(+1.00%) |
Jan 10, 2023 | 9.256 | 9.281 | 9.096 | 9.222 | 594,975 | -0.03(-0.27%) |
Jan 09, 2023 | 9.214 | 9.311 | 9.172 | 9.248 | 1,316,316 | +0.14(+1.57%) |
Jan 06, 2023 | 9.054 | 9.147 | 8.987 | 9.104 | 802,513 | +0.09(+1.03%) |
Jan 05, 2023 | 9.138 | 9.155 | 9.003 | 9.012 | 542,755 | -0.13(-1.38%) |
Jan 04, 2023 | 9.206 | 9.307 | 9.079 | 9.138 | 975,490 | +0.08(+0.84%) |
Jan 03, 2023 | 8.818 | 9.062 | 8.768 | 9.062 | 1,156,393 | +0.40(+4.57%) |
Dec 30, 2022 | 8.422 | 8.717 | 8.380 | 8.667 | 1,290,100 | +0.16(+1.88%) |
Dec 29, 2022 | 8.422 | 8.515 | 8.338 | 8.507 | 1,099,776 | +0.23(+2.75%) |
Dec 28, 2022 | 8.922 | 8.962 | 8.279 | 8.279 | 1,869,193 | -0.67(-7.45%) |
Dec 27, 2022 | 8.946 | 9.011 | 8.816 | 8.946 | 678,237 | +0.05(+0.55%) |
Dec 23, 2022 | 8.783 | 8.897 | 8.779 | 8.897 | 676,312 | +0.13(+1.48%) |
Dec 22, 2022 | 8.800 | 8.840 | 8.608 | 8.767 | 634,149 | -0.16(-1.82%) |
Dec 21, 2022 | 8.832 | 9.052 | 8.832 | 8.930 | 909,075 | +0.21(+2.43%) |
Dec 20, 2022 | 8.857 | 8.865 | 8.702 | 8.718 | 700,564 | -0.19(-2.10%) |
Dec 19, 2022 | 9.011 | 9.076 | 8.861 | 8.905 | 696,401 | -0.10(-1.08%) |
Dec 16, 2022 | 9.035 | 9.134 | 8.966 | 9.003 | 919,355 | -0.23(-2.47%) |
Dec 15, 2022 | 9.401 | 9.401 | 9.198 | 9.231 | 760,607 | -0.32(-3.32%) |
Dec 14, 2022 | 9.621 | 9.710 | 9.479 | 9.548 | 964,485 | -0.11(-1.10%) |
Dec 13, 2022 | 9.759 | 9.971 | 9.613 | 9.654 | 1,562,029 | +0.25(+2.68%) |
Dec 12, 2022 | 9.263 | 9.426 | 9.137 | 9.401 | 765,926 | +0.20(+2.21%) |
Dec 09, 2022 | 9.027 | 9.296 | 8.954 | 9.198 | 579,184 | +0.12(+1.34%) |
Dec 08, 2022 | 9.231 | 9.279 | 9.068 | 9.076 | 560,861 | -0.15(-1.67%) |
Dec 07, 2022 | 9.101 | 9.239 | 9.031 | 9.231 | 1,132,118 | +0.15(+1.61%) |
Dec 06, 2022 | 9.442 | 9.466 | 9.015 | 9.084 | 1,678,606 | -0.32(-3.37%) |
Dec 05, 2022 | 9.767 | 9.849 | 9.373 | 9.401 | 899,412 | -0.45(-4.54%) |
Dec 02, 2022 | 9.776 | 9.898 | 9.654 | 9.849 | 651,246 | -0.08(-0.82%) |
Dec 01, 2022 | 10.23 | 10.37 | 9.906 | 9.930 | 762,451 | -0.20(-2.01%) |
Nov 30, 2022 | 9.963 | 10.13 | 9.808 | 10.13 | 926,753 | +0.13(+1.30%) |
Nov 29, 2022 | 10.08 | 10.08 | 9.881 | 10.00 | 571,198 | -0.10(-0.97%) |
Nov 28, 2022 | 10.13 | 10.25 | 10.08 | 10.10 | 690,681 | -0.07(-0.72%) |
Nov 25, 2022 | 10.07 | 10.24 | 10.06 | 10.17 | 260,134 | +0.11(+1.05%) |
Nov 23, 2022 | 9.873 | 10.07 | 9.801 | 10.07 | 580,662 | +0.15(+1.56%) |
Nov 22, 2022 | 9.800 | 9.938 | 9.727 | 9.914 | 441,181 | +0.14(+1.41%) |
Nov 21, 2022 | 9.572 | 9.792 | 9.532 | 9.776 | 582,488 | +0.20(+2.12%) |
Nov 18, 2022 | 9.719 | 9.719 | 9.491 | 9.572 | 731,089 | +0.04(+0.43%) |
Nov 17, 2022 | 9.597 | 9.613 | 9.393 | 9.532 | 602,831 | -0.22(-2.25%) |
Nov 16, 2022 | 9.922 | 9.922 | 9.690 | 9.751 | 478,713 | -0.20(-1.96%) |
Nov 15, 2022 | 10.04 | 10.12 | 9.873 | 9.946 | 509,389 | +0.07(+0.74%) |
Nov 14, 2022 | 10.03 | 10.08 | 9.857 | 9.873 | 542,927 | -0.20(-2.02%) |
Nov 11, 2022 | 10.00 | 10.26 | 9.938 | 10.08 | 451,881 | +0.07(+0.73%) |
Nov 10, 2022 | 9.906 | 10.03 | 9.767 | 10.00 | 654,712 | +0.48(+5.04%) |
Nov 09, 2022 | 9.556 | 9.731 | 9.458 | 9.523 | 396,257 | -0.12(-1.26%) |
Nov 08, 2022 | 9.792 | 9.869 | 9.511 | 9.645 | 678,424 | -0.16(-1.66%) |
Nov 07, 2022 | 9.800 | 9.841 | 9.532 | 9.808 | 585,857 | +0.10(+1.01%) |
Nov 04, 2022 | 9.532 | 9.710 | 9.385 | 9.710 | 694,079 | +0.38(+4.10%) |
Nov 03, 2022 | 9.654 | 9.694 | 9.044 | 9.328 | 1,525,709 | -0.46(-4.73%) |
Nov 02, 2022 | 10.32 | 9.759 | 9.792 | 950,226 | -0.34(-3.37%) |