Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.10 | 10.25 | 10.07 | 10.24 | 62,600 | +0.11(+1.09%) |
Jan 30, 2023 | 10.31 | 10.35 | 10.01 | 10.13 | 27,284 | -0.18(-1.75%) |
Jan 27, 2023 | 10.22 | 10.39 | 10.17 | 10.31 | 27,793 | +0.01(+0.10%) |
Jan 26, 2023 | 10.08 | 10.39 | 9.950 | 10.30 | 72,580 | +0.31(+3.10%) |
Jan 25, 2023 | 9.940 | 10.10 | 9.680 | 9.990 | 46,464 | -0.02(-0.20%) |
Jan 24, 2023 | 10.06 | 10.15 | 9.920 | 10.01 | 25,572 | -0.10(-0.99%) |
Jan 23, 2023 | 10.15 | 10.15 | 10.01 | 10.11 | 50,626 | +0.06(+0.60%) |
Jan 20, 2023 | 10.12 | 10.15 | 9.900 | 10.05 | 65,935 | +0.10(+1.01%) |
Jan 19, 2023 | 9.480 | 10.07 | 9.430 | 9.950 | 39,130 | +0.28(+2.90%) |
Jan 18, 2023 | 9.720 | 9.900 | 9.380 | 9.670 | 25,776 | -0.13(-1.33%) |
Jan 17, 2023 | 9.990 | 10.08 | 9.600 | 9.800 | 38,047 | +0.11(+1.14%) |
Jan 13, 2023 | 9.170 | 9.980 | 8.950 | 9.690 | 55,085 | +0.39(+4.19%) |
Jan 12, 2023 | 9.290 | 9.390 | 9.186 | 9.300 | 41,447 | +0.01(+0.11%) |
Jan 11, 2023 | 9.200 | 9.370 | 9.200 | 9.290 | 38,186 | +0.01(+0.11%) |
Jan 10, 2023 | 9.390 | 9.440 | 9.210 | 9.280 | 49,163 | +0.02(+0.22%) |
Jan 09, 2023 | 9.220 | 9.365 | 8.894 | 9.260 | 18,634 | +0.06(+0.65%) |
Jan 06, 2023 | 9.230 | 9.250 | 9.130 | 9.200 | 17,856 | +0.17(+1.88%) |
Jan 05, 2023 | 8.880 | 9.386 | 8.730 | 9.030 | 17,022 | +0.16(+1.80%) |
Jan 04, 2023 | 8.940 | 9.310 | 8.860 | 8.870 | 20,072 | +0.00(+0.00%) |
Jan 03, 2023 | 9.370 | 9.460 | 8.700 | 8.870 | 34,918 | -0.29(-3.17%) |
Dec 30, 2022 | 8.950 | 9.425 | 8.581 | 9.160 | 24,814 | +0.27(+3.04%) |
Dec 29, 2022 | 8.610 | 9.040 | 8.530 | 8.890 | 26,380 | +0.42(+4.96%) |
Dec 28, 2022 | 9.480 | 9.480 | 8.450 | 8.470 | 27,636 | -0.94(-9.99%) |
Dec 27, 2022 | 9.500 | 9.500 | 9.030 | 9.410 | 26,385 | +0.02(+0.21%) |
Dec 23, 2022 | 9.520 | 9.520 | 9.200 | 9.390 | 20,479 | +0.02(+0.21%) |
Dec 22, 2022 | 9.500 | 9.590 | 9.150 | 9.370 | 18,908 | -0.19(-1.99%) |
Dec 21, 2022 | 9.870 | 9.870 | 9.091 | 9.560 | 67,405 | -0.15(-1.54%) |
Dec 20, 2022 | 8.910 | 9.900 | 8.890 | 9.710 | 220,427 | +0.91(+10.34%) |
Dec 19, 2022 | 8.460 | 8.900 | 8.200 | 8.800 | 42,462 | +0.15(+1.73%) |
Dec 16, 2022 | 8.410 | 8.763 | 8.400 | 8.650 | 29,341 | +0.21(+2.49%) |
Dec 15, 2022 | 8.530 | 8.745 | 8.410 | 8.440 | 18,460 | -0.10(-1.17%) |
Dec 14, 2022 | 8.500 | 8.690 | 8.315 | 8.540 | 43,693 | +0.09(+1.07%) |
Dec 13, 2022 | 8.350 | 8.520 | 8.250 | 8.450 | 31,809 | +0.27(+3.30%) |
Dec 12, 2022 | 8.530 | 8.530 | 8.070 | 8.180 | 22,849 | -0.35(-4.10%) |
Dec 09, 2022 | 8.240 | 8.580 | 8.040 | 8.530 | 26,467 | +0.32(+3.90%) |
Dec 08, 2022 | 8.400 | 8.450 | 8.000 | 8.210 | 23,036 | -0.05(-0.61%) |
Dec 07, 2022 | 8.490 | 8.539 | 8.175 | 8.260 | 28,788 | -0.14(-1.67%) |
Dec 06, 2022 | 8.760 | 8.790 | 8.355 | 8.400 | 40,216 | -0.20(-2.33%) |
Dec 05, 2022 | 8.830 | 8.840 | 8.400 | 8.600 | 14,929 | -0.15(-1.71%) |
Dec 02, 2022 | 8.120 | 8.850 | 8.090 | 8.750 | 26,647 | +0.75(+9.38%) |
Dec 01, 2022 | 8.200 | 8.200 | 7.880 | 8.000 | 24,188 | -0.15(-1.84%) |
Nov 30, 2022 | 8.090 | 8.200 | 7.890 | 8.150 | 28,434 | +0.14(+1.75%) |
Nov 29, 2022 | 7.910 | 8.200 | 7.825 | 8.010 | 32,885 | +0.07(+0.88%) |
Nov 28, 2022 | 7.890 | 8.130 | 7.750 | 7.940 | 18,922 | -0.02(-0.25%) |
Nov 25, 2022 | 8.200 | 8.200 | 7.880 | 7.960 | 8,406 | -0.04(-0.50%) |
Nov 23, 2022 | 7.930 | 8.170 | 7.700 | 8.000 | 18,545 | +0.05(+0.63%) |
Nov 22, 2022 | 7.880 | 8.170 | 7.577 | 7.950 | 28,117 | +0.11(+1.40%) |
Nov 21, 2022 | 7.670 | 7.840 | 7.450 | 7.840 | 25,866 | +0.15(+1.95%) |
Nov 18, 2022 | 7.720 | 7.870 | 7.590 | 7.690 | 12,368 | -0.25(-3.15%) |
Nov 17, 2022 | 7.630 | 8.200 | 7.550 | 7.940 | 32,176 | +0.29(+3.79%) |
Nov 16, 2022 | 7.722 | 7.780 | 7.555 | 7.650 | 31,018 | -0.15(-1.92%) |
Nov 15, 2022 | 7.920 | 7.920 | 7.380 | 7.800 | 62,290 | -0.19(-2.38%) |
Nov 14, 2022 | 7.540 | 8.080 | 7.540 | 7.990 | 43,725 | +0.44(+5.83%) |
Nov 11, 2022 | 7.450 | 7.650 | 7.310 | 7.550 | 35,228 | +0.29(+3.99%) |
Nov 10, 2022 | 7.240 | 7.300 | 7.100 | 7.260 | 26,724 | -0.10(-1.36%) |
Nov 09, 2022 | 7.550 | 7.700 | 7.170 | 7.360 | 17,161 | -0.03(-0.41%) |
Nov 08, 2022 | 7.310 | 7.580 | 7.220 | 7.390 | 34,838 | +0.19(+2.64%) |
Nov 07, 2022 | 7.150 | 7.340 | 6.950 | 7.200 | 119,355 | +0.06(+0.84%) |
Nov 04, 2022 | 7.010 | 7.280 | 6.940 | 7.140 | 102,892 | -0.13(-1.79%) |
Nov 03, 2022 | 7.140 | 7.485 | 6.845 | 7.270 | 33,868 | -0.03(-0.41%) |
Nov 02, 2022 | 7.480 | 7.660 | 7.165 | 7.300 | 56,998 | -0.28(-3.69%) |