Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.960 | 9.505 | 8.870 | 9.420 | 3,435,485 | +0.54(+6.08%) |
Jan 30, 2023 | 8.650 | 8.940 | 8.550 | 8.880 | 3,025,487 | +0.03(+0.34%) |
Jan 27, 2023 | 9.110 | 9.190 | 8.800 | 8.850 | 1,990,507 | -0.28(-3.07%) |
Jan 26, 2023 | 9.270 | 9.420 | 8.855 | 9.130 | 3,057,189 | -0.05(-0.54%) |
Jan 25, 2023 | 8.830 | 9.255 | 8.730 | 9.180 | 3,657,016 | +0.31(+3.49%) |
Jan 24, 2023 | 9.130 | 9.130 | 8.761 | 8.870 | 2,026,711 | -0.19(-2.10%) |
Jan 23, 2023 | 9.030 | 9.200 | 8.950 | 9.060 | 2,833,252 | +0.03(+0.33%) |
Jan 20, 2023 | 8.810 | 9.140 | 8.610 | 9.030 | 2,808,103 | +0.29(+3.32%) |
Jan 19, 2023 | 8.840 | 8.980 | 8.630 | 8.740 | 2,479,219 | -0.21(-2.35%) |
Jan 18, 2023 | 9.890 | 10.00 | 8.940 | 8.950 | 3,667,999 | -0.92(-9.32%) |
Jan 17, 2023 | 10.13 | 10.19 | 9.785 | 9.870 | 1,850,587 | -0.16(-1.60%) |
Jan 13, 2023 | 10.12 | 10.20 | 9.740 | 10.03 | 2,498,756 | -0.03(-0.30%) |
Jan 12, 2023 | 9.670 | 10.21 | 9.670 | 10.06 | 4,997,204 | +0.45(+4.68%) |
Jan 11, 2023 | 9.510 | 9.655 | 9.290 | 9.610 | 3,742,665 | +0.14(+1.48%) |
Jan 10, 2023 | 9.020 | 9.570 | 8.725 | 9.470 | 5,628,652 | +0.56(+6.29%) |
Jan 09, 2023 | 8.820 | 8.975 | 8.700 | 8.910 | 5,405,352 | +0.31(+3.60%) |
Jan 06, 2023 | 8.600 | 8.830 | 8.520 | 8.600 | 3,132,872 | +0.13(+1.53%) |
Jan 05, 2023 | 8.370 | 8.655 | 8.340 | 8.470 | 2,707,021 | +0.02(+0.24%) |
Jan 04, 2023 | 8.290 | 8.555 | 8.250 | 8.450 | 2,512,994 | -0.04(-0.47%) |
Jan 03, 2023 | 9.050 | 9.165 | 8.300 | 8.490 | 3,303,247 | -0.75(-8.12%) |
Dec 30, 2022 | 9.050 | 9.285 | 9.050 | 9.240 | 2,910,864 | +0.05(+0.54%) |
Dec 29, 2022 | 8.920 | 9.320 | 8.920 | 9.190 | 2,556,092 | +0.20(+2.22%) |
Dec 28, 2022 | 9.410 | 9.430 | 8.965 | 8.990 | 2,053,277 | -0.45(-4.77%) |
Dec 27, 2022 | 9.680 | 9.780 | 9.365 | 9.440 | 2,143,680 | -0.12(-1.26%) |
Dec 23, 2022 | 9.200 | 9.600 | 9.190 | 9.560 | 2,385,450 | +0.48(+5.29%) |
Dec 22, 2022 | 9.430 | 9.520 | 8.945 | 9.080 | 2,310,803 | -0.44(-4.62%) |
Dec 21, 2022 | 9.710 | 9.755 | 9.475 | 9.520 | 2,690,201 | +0.04(+0.42%) |
Dec 20, 2022 | 9.330 | 9.580 | 9.330 | 9.480 | 1,808,694 | +0.09(+0.96%) |
Dec 19, 2022 | 9.300 | 9.480 | 9.195 | 9.390 | 2,327,526 | +0.15(+1.62%) |
Dec 16, 2022 | 9.290 | 9.455 | 9.180 | 9.240 | 9,719,434 | -0.41(-4.25%) |
Dec 15, 2022 | 9.780 | 9.860 | 9.460 | 9.650 | 2,839,589 | -0.20(-2.03%) |
Dec 14, 2022 | 9.930 | 10.04 | 9.585 | 9.850 | 3,450,427 | +0.05(+0.51%) |
Dec 13, 2022 | 9.720 | 9.910 | 9.610 | 9.800 | 2,633,429 | +0.30(+3.16%) |
Dec 12, 2022 | 8.900 | 9.605 | 8.900 | 9.500 | 3,732,715 | +0.65(+7.34%) |
Dec 09, 2022 | 9.090 | 9.200 | 8.815 | 8.850 | 3,057,557 | -0.22(-2.43%) |
Dec 08, 2022 | 9.560 | 9.560 | 8.995 | 9.070 | 3,124,604 | -0.11(-1.20%) |
Dec 07, 2022 | 9.470 | 9.610 | 9.075 | 9.180 | 3,425,372 | -0.08(-0.86%) |
Dec 06, 2022 | 9.350 | 9.660 | 9.220 | 9.260 | 2,809,216 | -0.10(-1.07%) |
Dec 05, 2022 | 10.11 | 10.25 | 9.260 | 9.360 | 2,352,673 | -0.64(-6.40%) |
Dec 02, 2022 | 9.850 | 10.09 | 9.800 | 10.00 | 1,567,448 | +0.07(+0.70%) |
Dec 01, 2022 | 10.28 | 10.41 | 9.903 | 9.930 | 1,468,679 | -0.26(-2.55%) |
Nov 30, 2022 | 10.24 | 10.25 | 9.900 | 10.19 | 1,906,074 | +0.19(+1.90%) |
Nov 29, 2022 | 10.00 | 10.18 | 9.770 | 10.00 | 1,469,225 | +0.14(+1.42%) |
Nov 28, 2022 | 9.600 | 10.09 | 9.510 | 9.860 | 2,866,708 | -0.18(-1.79%) |
Nov 25, 2022 | 10.12 | 10.28 | 10.01 | 10.04 | 1,075,996 | -0.13(-1.28%) |
Nov 23, 2022 | 10.07 | 10.30 | 9.900 | 10.17 | 2,235,686 | -0.26(-2.49%) |
Nov 22, 2022 | 10.16 | 10.57 | 10.14 | 10.43 | 2,936,112 | +0.42(+4.20%) |
Nov 21, 2022 | 9.990 | 10.07 | 9.170 | 10.01 | 4,360,044 | -0.27(-2.63%) |
Nov 18, 2022 | 10.02 | 10.37 | 9.630 | 10.28 | 2,851,835 | +0.11(+1.08%) |
Nov 17, 2022 | 9.950 | 10.24 | 9.830 | 10.17 | 2,362,856 | -0.02(-0.20%) |
Nov 16, 2022 | 10.16 | 10.32 | 9.990 | 10.19 | 2,587,698 | -0.09(-0.88%) |
Nov 15, 2022 | 10.17 | 10.47 | 9.950 | 10.28 | 2,919,170 | +0.22(+2.19%) |
Nov 14, 2022 | 10.44 | 10.65 | 10.05 | 10.06 | 2,544,898 | -0.44(-4.19%) |
Nov 11, 2022 | 10.50 | 11.11 | 10.38 | 10.50 | 2,979,568 | +0.28(+2.74%) |
Nov 10, 2022 | 10.10 | 10.22 | 9.820 | 10.22 | 2,750,481 | +0.40(+4.07%) |
Nov 09, 2022 | 10.06 | 10.14 | 9.755 | 9.820 | 3,952,050 | -0.53(-5.12%) |
Nov 08, 2022 | 10.55 | 10.63 | 10.24 | 10.35 | 2,418,803 | -0.17(-1.62%) |
Nov 07, 2022 | 10.42 | 10.67 | 10.31 | 10.52 | 2,293,039 | +0.31(+3.04%) |
Nov 04, 2022 | 10.47 | 10.69 | 10.16 | 10.21 | 2,881,977 | +0.10(+0.99%) |
Nov 03, 2022 | 9.950 | 10.38 | 9.870 | 10.11 | 2,221,041 | +0.01(+0.10%) |
Nov 02, 2022 | 10.07 | 10.10 | 2,432,907 | +0.03(+0.30%) |