Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.450 | 9.514 | 9.450 | 9.490 | 27,419 | -0.05(-0.52%) |
Jan 30, 2023 | 9.640 | 9.640 | 9.540 | 9.540 | 30,565 | -0.16(-1.65%) |
Jan 27, 2023 | 9.720 | 9.734 | 9.700 | 9.700 | 19,978 | +0.05(+0.52%) |
Jan 26, 2023 | 9.710 | 9.710 | 9.650 | 9.650 | 10,313 | +0.04(+0.42%) |
Jan 25, 2023 | 9.585 | 9.610 | 9.560 | 9.610 | 38,128 | +0.03(+0.36%) |
Jan 24, 2023 | 9.630 | 9.630 | 9.550 | 9.576 | 46,351 | -0.03(-0.29%) |
Jan 23, 2023 | 9.380 | 9.630 | 9.380 | 9.604 | 32,999 | +0.06(+0.62%) |
Jan 20, 2023 | 9.500 | 9.560 | 9.470 | 9.545 | 19,829 | +0.12(+1.26%) |
Jan 19, 2023 | 9.409 | 9.450 | 9.405 | 9.426 | 16,763 | +0.07(+0.71%) |
Jan 18, 2023 | 9.390 | 9.425 | 9.360 | 9.360 | 33,318 | -0.10(-1.04%) |
Jan 17, 2023 | 9.450 | 9.480 | 9.350 | 9.458 | 61,210 | -0.00(-0.02%) |
Jan 13, 2023 | 9.390 | 9.460 | 9.390 | 9.460 | 78,729 | +0.09(+0.96%) |
Jan 12, 2023 | 9.388 | 9.400 | 9.351 | 9.370 | 40,460 | +0.03(+0.32%) |
Jan 11, 2023 | 9.000 | 9.346 | 9.000 | 9.340 | 29,717 | +0.09(+0.97%) |
Jan 10, 2023 | 9.200 | 9.270 | 9.200 | 9.250 | 36,704 | +0.00(+0.00%) |
Jan 09, 2023 | 9.290 | 9.293 | 9.250 | 9.250 | 44,588 | -0.04(-0.46%) |
Jan 06, 2023 | 9.230 | 9.310 | 9.230 | 9.293 | 585,695 | +0.13(+1.45%) |
Jan 05, 2023 | 9.250 | 9.250 | 9.130 | 9.160 | 352,193 | -0.15(-1.61%) |
Jan 04, 2023 | 9.220 | 9.310 | 9.220 | 9.310 | 302,121 | +0.22(+2.42%) |
Jan 03, 2023 | 9.100 | 9.150 | 8.890 | 9.090 | 24,334 | +0.08(+0.89%) |
Dec 30, 2022 | 9.010 | 9.120 | 8.980 | 9.010 | 18,234 | -0.05(-0.55%) |
Dec 29, 2022 | 8.940 | 9.110 | 8.940 | 9.060 | 43,429 | +0.08(+0.89%) |
Dec 28, 2022 | 8.770 | 9.070 | 8.770 | 8.980 | 58,614 | +0.09(+1.01%) |
Dec 27, 2022 | 9.180 | 9.180 | 8.700 | 8.890 | 75,644 | +0.03(+0.34%) |
Dec 23, 2022 | 8.915 | 8.946 | 8.700 | 8.860 | 12,499 | -0.02(-0.23%) |
Dec 22, 2022 | 8.890 | 8.930 | 8.840 | 8.880 | 44,393 | +0.07(+0.79%) |
Dec 21, 2022 | 9.020 | 9.020 | 8.750 | 8.810 | 113,977 | +0.06(+0.69%) |
Dec 20, 2022 | 8.500 | 8.820 | 8.500 | 8.750 | 117,677 | -0.03(-0.28%) |
Dec 19, 2022 | 9.100 | 9.100 | 8.770 | 8.775 | 62,622 | -0.05(-0.57%) |
Dec 16, 2022 | 8.848 | 8.860 | 8.810 | 8.825 | 24,562 | +0.05(+0.63%) |
Dec 15, 2022 | 8.850 | 8.870 | 8.770 | 8.770 | 48,600 | -0.03(-0.34%) |
Dec 14, 2022 | 8.829 | 8.840 | 8.760 | 8.800 | 40,809 | +0.04(+0.49%) |
Dec 13, 2022 | 8.840 | 8.840 | 8.710 | 8.758 | 52,012 | -0.03(-0.37%) |
Dec 12, 2022 | 8.740 | 8.790 | 8.708 | 8.790 | 39,899 | +0.04(+0.46%) |
Dec 09, 2022 | 8.770 | 8.790 | 8.740 | 8.750 | 38,983 | +0.07(+0.81%) |
Dec 08, 2022 | 8.660 | 8.700 | 8.660 | 8.680 | 77,085 | +0.12(+1.40%) |
Dec 07, 2022 | 8.250 | 8.830 | 8.250 | 8.560 | 77,481 | -0.14(-1.61%) |
Dec 06, 2022 | 8.690 | 8.700 | 8.650 | 8.700 | 69,606 | +0.06(+0.73%) |
Dec 05, 2022 | 8.855 | 8.860 | 8.620 | 8.637 | 92,911 | -0.11(-1.29%) |
Dec 02, 2022 | 8.635 | 8.770 | 8.635 | 8.750 | 106,037 | +0.01(+0.11%) |
Dec 01, 2022 | 8.750 | 8.750 | 8.720 | 8.740 | 92,148 | -0.09(-1.04%) |
Nov 30, 2022 | 8.816 | 8.850 | 8.790 | 8.832 | 51,679 | +0.06(+0.71%) |
Nov 29, 2022 | 8.590 | 8.800 | 8.590 | 8.770 | 75,056 | +0.21(+2.45%) |
Nov 28, 2022 | 8.570 | 8.630 | 8.550 | 8.560 | 70,582 | -0.16(-1.83%) |
Nov 25, 2022 | 8.715 | 8.740 | 8.680 | 8.720 | 15,646 | +0.16(+1.87%) |
Nov 23, 2022 | 8.560 | 8.580 | 8.540 | 8.560 | 60,434 | +0.01(+0.12%) |
Nov 22, 2022 | 8.530 | 8.550 | 8.510 | 8.550 | 131,135 | +0.17(+2.03%) |
Nov 21, 2022 | 8.386 | 8.430 | 8.380 | 8.380 | 108,238 | +0.03(+0.36%) |
Nov 18, 2022 | 8.390 | 8.490 | 8.320 | 8.350 | 55,927 | -0.15(-1.76%) |
Nov 17, 2022 | 8.590 | 8.590 | 8.420 | 8.500 | 82,412 | +0.07(+0.88%) |
Nov 16, 2022 | 8.420 | 8.480 | 8.420 | 8.426 | 50,371 | -0.12(-1.37%) |
Nov 15, 2022 | 8.580 | 8.610 | 8.520 | 8.543 | 80,718 | +0.13(+1.58%) |
Nov 14, 2022 | 8.370 | 8.450 | 8.370 | 8.410 | 68,984 | -0.08(-0.94%) |
Nov 11, 2022 | 8.525 | 8.540 | 8.480 | 8.490 | 64,693 | +0.06(+0.71%) |
Nov 10, 2022 | 8.420 | 8.430 | 8.370 | 8.430 | 124,453 | +0.13(+1.57%) |
Nov 09, 2022 | 8.580 | 8.580 | 8.300 | 8.300 | 85,704 | -0.07(-0.84%) |
Nov 08, 2022 | 8.140 | 8.370 | 8.140 | 8.370 | 243,919 | +0.04(+0.48%) |
Nov 07, 2022 | 8.295 | 8.340 | 8.290 | 8.330 | 185,887 | +0.08(+0.97%) |
Nov 04, 2022 | 8.150 | 8.260 | 8.150 | 8.250 | 81,545 | +0.22(+2.74%) |
Nov 03, 2022 | 8.020 | 8.030 | 7.980 | 8.030 | 139,330 | +0.01(+0.12%) |
Nov 02, 2022 | 8.140 | 8.140 | 8.000 | 8.020 | 128,217 | -0.04(-0.50%) |