Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.280 | 9.690 | 9.140 | 9.300 | 113,186 | +0.02(+0.22%) |
Jan 30, 2023 | 9.160 | 9.360 | 8.850 | 9.280 | 101,032 | +0.10(+1.09%) |
Jan 27, 2023 | 9.340 | 9.600 | 9.100 | 9.180 | 126,817 | -0.22(-2.34%) |
Jan 26, 2023 | 9.750 | 9.890 | 9.230 | 9.400 | 122,074 | -0.15(-1.57%) |
Jan 25, 2023 | 9.170 | 9.780 | 9.080 | 9.550 | 147,251 | +0.21(+2.25%) |
Jan 24, 2023 | 9.080 | 9.417 | 8.930 | 9.340 | 100,441 | +0.23(+2.52%) |
Jan 23, 2023 | 9.030 | 9.160 | 8.880 | 9.110 | 77,791 | +0.08(+0.89%) |
Jan 20, 2023 | 9.480 | 9.480 | 8.860 | 9.030 | 114,976 | -0.24(-2.59%) |
Jan 19, 2023 | 9.440 | 9.645 | 9.240 | 9.270 | 174,134 | -0.20(-2.11%) |
Jan 18, 2023 | 9.680 | 9.839 | 9.120 | 9.470 | 255,515 | -0.13(-1.35%) |
Jan 17, 2023 | 9.990 | 9.990 | 9.190 | 9.600 | 176,230 | -0.41(-4.10%) |
Jan 13, 2023 | 9.130 | 10.85 | 9.130 | 10.01 | 211,820 | +0.83(+9.04%) |
Jan 12, 2023 | 8.840 | 9.270 | 8.230 | 9.180 | 375,106 | +0.27(+3.03%) |
Jan 11, 2023 | 9.370 | 9.640 | 8.640 | 8.910 | 412,999 | -0.56(-5.91%) |
Jan 10, 2023 | 10.45 | 10.91 | 8.710 | 9.470 | 429,534 | -1.01(-9.64%) |
Jan 09, 2023 | 11.02 | 11.35 | 10.02 | 10.48 | 1,059,166 | -0.47(-4.29%) |
Jan 06, 2023 | 11.77 | 11.77 | 10.88 | 10.95 | 260,270 | -0.75(-6.41%) |
Jan 05, 2023 | 11.83 | 11.95 | 11.15 | 11.70 | 89,329 | -0.01(-0.09%) |
Jan 04, 2023 | 11.35 | 11.89 | 10.75 | 11.71 | 99,568 | +0.51(+4.55%) |
Jan 03, 2023 | 11.22 | 11.71 | 10.75 | 11.20 | 341,113 | -0.07(-0.62%) |
Dec 30, 2022 | 11.41 | 11.66 | 10.93 | 11.27 | 302,888 | -0.19(-1.66%) |
Dec 29, 2022 | 11.07 | 11.65 | 10.95 | 11.46 | 148,078 | +0.31(+2.78%) |
Dec 28, 2022 | 10.70 | 11.46 | 10.70 | 11.15 | 195,246 | +0.41(+3.82%) |
Dec 27, 2022 | 11.10 | 11.34 | 10.35 | 10.74 | 369,157 | -0.40(-3.59%) |
Dec 23, 2022 | 10.19 | 11.26 | 10.18 | 11.14 | 155,641 | +0.84(+8.16%) |
Dec 22, 2022 | 10.49 | 10.60 | 9.190 | 10.30 | 164,650 | -0.29(-2.74%) |
Dec 21, 2022 | 10.24 | 10.99 | 10.00 | 10.59 | 120,473 | +0.53(+5.27%) |
Dec 20, 2022 | 9.390 | 10.22 | 9.225 | 10.06 | 151,341 | +0.55(+5.78%) |
Dec 19, 2022 | 10.40 | 10.40 | 9.370 | 9.510 | 82,962 | -0.92(-8.82%) |
Dec 16, 2022 | 10.40 | 10.56 | 9.934 | 10.43 | 142,182 | -0.13(-1.23%) |
Dec 15, 2022 | 11.04 | 11.47 | 10.45 | 10.56 | 59,624 | -0.66(-5.88%) |
Dec 14, 2022 | 11.48 | 12.33 | 11.07 | 11.22 | 83,226 | -0.24(-2.09%) |
Dec 13, 2022 | 11.58 | 11.61 | 10.93 | 11.46 | 58,663 | +0.16(+1.42%) |
Dec 12, 2022 | 10.85 | 11.95 | 10.59 | 11.30 | 136,083 | +0.55(+5.12%) |
Dec 09, 2022 | 10.99 | 10.99 | 10.57 | 10.75 | 123,208 | -0.11(-1.01%) |
Dec 08, 2022 | 10.62 | 11.21 | 10.17 | 10.86 | 71,940 | +0.25(+2.36%) |
Dec 07, 2022 | 10.48 | 10.75 | 10.15 | 10.61 | 95,427 | +0.04(+0.38%) |
Dec 06, 2022 | 11.86 | 11.86 | 10.52 | 10.57 | 139,658 | -1.27(-10.73%) |
Dec 05, 2022 | 11.33 | 11.92 | 11.20 | 11.84 | 74,492 | +0.49(+4.32%) |
Dec 02, 2022 | 10.79 | 11.39 | 10.21 | 11.35 | 80,792 | +0.27(+2.44%) |
Dec 01, 2022 | 11.14 | 11.67 | 10.82 | 11.08 | 46,608 | -0.02(-0.18%) |
Nov 30, 2022 | 10.90 | 11.20 | 10.47 | 11.10 | 82,478 | +0.30(+2.78%) |
Nov 29, 2022 | 10.00 | 10.99 | 10.00 | 10.80 | 119,673 | +0.73(+7.25%) |
Nov 28, 2022 | 10.61 | 10.96 | 9.700 | 10.07 | 164,559 | -0.61(-5.71%) |
Nov 25, 2022 | 10.61 | 10.79 | 10.45 | 10.68 | 30,146 | +0.06(+0.56%) |
Nov 23, 2022 | 10.61 | 10.88 | 10.46 | 10.62 | 40,785 | -0.09(-0.84%) |
Nov 22, 2022 | 10.49 | 10.81 | 10.20 | 10.71 | 59,623 | +0.23(+2.19%) |
Nov 21, 2022 | 10.51 | 10.78 | 10.34 | 10.48 | 96,871 | -0.04(-0.38%) |
Nov 18, 2022 | 10.85 | 11.29 | 10.42 | 10.52 | 88,399 | -0.06(-0.57%) |
Nov 17, 2022 | 10.83 | 10.96 | 10.11 | 10.58 | 183,131 | -0.42(-3.82%) |
Nov 16, 2022 | 11.59 | 12.10 | 10.75 | 11.00 | 365,252 | -0.60(-5.17%) |
Nov 15, 2022 | 12.57 | 12.77 | 11.47 | 11.60 | 129,091 | -0.78(-6.30%) |
Nov 14, 2022 | 12.70 | 12.96 | 11.71 | 12.38 | 356,055 | -0.41(-3.21%) |
Nov 11, 2022 | 12.61 | 13.51 | 12.60 | 12.79 | 213,165 | +0.18(+1.43%) |
Nov 10, 2022 | 13.01 | 13.64 | 12.18 | 12.61 | 159,016 | +0.19(+1.53%) |
Nov 09, 2022 | 12.63 | 12.66 | 12.05 | 12.42 | 225,932 | -0.08(-0.64%) |
Nov 08, 2022 | 12.83 | 13.03 | 12.15 | 12.50 | 253,300 | -0.15(-1.19%) |
Nov 07, 2022 | 12.18 | 12.74 | 11.91 | 12.65 | 147,050 | +0.44(+3.60%) |
Nov 04, 2022 | 12.79 | 12.79 | 11.70 | 12.21 | 103,948 | -0.43(-3.40%) |
Nov 03, 2022 | 12.76 | 13.23 | 12.49 | 12.64 | 85,912 | -0.17(-1.33%) |
Nov 02, 2022 | 12.89 | 13.40 | 12.81 | 108,692 | -0.08(-0.62%) |