Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.00 | 10.20 | 9.610 | 9.998 | 7,934 | +0.16(+1.67%) |
Jan 30, 2023 | 10.23 | 10.54 | 9.802 | 9.834 | 11,275 | -0.71(-6.75%) |
Jan 27, 2023 | 10.18 | 10.58 | 10.00 | 10.55 | 9,554 | +0.15(+1.40%) |
Jan 26, 2023 | 10.00 | 10.40 | 9.600 | 10.40 | 7,591 | -0.00(-0.04%) |
Jan 25, 2023 | 10.20 | 10.60 | 10.02 | 10.40 | 2,272 | -0.10(-0.91%) |
Jan 24, 2023 | 10.20 | 10.50 | 10.20 | 10.50 | 4,036 | +0.10(+0.96%) |
Jan 23, 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 3,082 | +0.08(+0.76%) |
Jan 20, 2023 | 10.00 | 10.40 | 10.00 | 10.32 | 3,097 | +0.29(+2.91%) |
Jan 19, 2023 | 10.40 | 10.40 | 10.00 | 10.03 | 3,352 | -0.13(-1.26%) |
Jan 18, 2023 | 10.60 | 10.70 | 10.00 | 10.16 | 9,853 | +0.12(+1.16%) |
Jan 17, 2023 | 10.60 | 10.80 | 10.04 | 10.04 | 12,584 | -0.16(-1.55%) |
Jan 13, 2023 | 10.40 | 10.80 | 10.14 | 10.20 | 6,357 | -0.26(-2.49%) |
Jan 12, 2023 | 10.40 | 10.80 | 10.30 | 10.46 | 3,739 | -0.16(-1.51%) |
Jan 11, 2023 | 10.54 | 10.80 | 10.20 | 10.62 | 4,172 | +0.12(+1.14%) |
Jan 10, 2023 | 10.79 | 10.90 | 10.38 | 10.50 | 6,428 | -0.30(-2.74%) |
Jan 09, 2023 | 10.00 | 10.98 | 9.542 | 10.80 | 30,014 | +0.80(+8.02%) |
Jan 06, 2023 | 9.878 | 10.00 | 9.600 | 9.994 | 2,838 | +0.05(+0.54%) |
Jan 05, 2023 | 9.400 | 10.00 | 9.202 | 9.940 | 13,744 | +0.44(+4.63%) |
Jan 04, 2023 | 9.800 | 10.20 | 8.800 | 9.500 | 15,634 | -0.62(-6.13%) |
Jan 03, 2023 | 9.420 | 10.20 | 9.420 | 10.12 | 5,012 | +0.70(+7.41%) |
Dec 30, 2022 | 9.600 | 9.800 | 9.200 | 9.422 | 14,883 | -0.30(-3.07%) |
Dec 29, 2022 | 8.800 | 9.906 | 8.800 | 9.720 | 11,644 | +0.85(+9.53%) |
Dec 28, 2022 | 8.800 | 8.994 | 8.600 | 8.874 | 13,269 | +0.06(+0.66%) |
Dec 27, 2022 | 8.800 | 9.170 | 8.788 | 8.816 | 6,888 | -0.35(-3.86%) |
Dec 23, 2022 | 9.000 | 9.180 | 8.820 | 9.170 | 2,657 | -0.01(-0.11%) |
Dec 22, 2022 | 9.400 | 9.400 | 8.800 | 9.180 | 4,130 | +0.18(+1.98%) |
Dec 21, 2022 | 9.000 | 9.200 | 8.720 | 9.002 | 9,228 | +0.18(+2.04%) |
Dec 20, 2022 | 8.800 | 9.400 | 8.780 | 8.822 | 9,088 | -0.18(-1.96%) |
Dec 19, 2022 | 8.710 | 9.000 | 8.710 | 8.998 | 6,146 | +0.19(+2.16%) |
Dec 16, 2022 | 9.160 | 9.160 | 8.800 | 8.808 | 5,702 | -0.39(-4.26%) |
Dec 15, 2022 | 9.200 | 9.600 | 9.000 | 9.200 | 9,394 | -0.27(-2.85%) |
Dec 14, 2022 | 9.860 | 10.20 | 9.002 | 9.470 | 11,437 | -0.13(-1.33%) |
Dec 13, 2022 | 9.200 | 9.776 | 8.620 | 9.598 | 19,498 | +1.01(+11.73%) |
Dec 12, 2022 | 7.600 | 8.600 | 7.600 | 8.590 | 20,243 | +0.69(+8.71%) |
Dec 09, 2022 | 7.940 | 8.000 | 7.520 | 7.902 | 3,976 | +0.29(+3.84%) |
Dec 08, 2022 | 7.600 | 7.978 | 7.500 | 7.610 | 4,965 | -0.04(-0.47%) |
Dec 07, 2022 | 7.662 | 7.978 | 7.400 | 7.646 | 6,876 | -0.26(-3.26%) |
Dec 06, 2022 | 8.000 | 8.020 | 7.660 | 7.904 | 11,091 | -0.12(-1.45%) |
Dec 05, 2022 | 8.300 | 8.420 | 7.844 | 8.020 | 5,940 | -0.43(-5.13%) |
Dec 02, 2022 | 9.000 | 9.000 | 8.334 | 8.454 | 9,718 | -0.57(-6.30%) |
Dec 01, 2022 | 9.200 | 9.400 | 9.000 | 9.022 | 5,570 | -0.01(-0.09%) |
Nov 30, 2022 | 9.800 | 9.800 | 9.000 | 9.030 | 3,055 | -0.17(-1.85%) |
Nov 29, 2022 | 8.826 | 9.800 | 8.420 | 9.200 | 4,462 | +0.19(+2.09%) |
Nov 28, 2022 | 8.246 | 9.012 | 8.244 | 9.012 | 4,328 | +0.31(+3.59%) |
Nov 25, 2022 | 8.422 | 8.836 | 8.302 | 8.700 | 2,443 | +0.14(+1.59%) |
Nov 23, 2022 | 8.300 | 8.960 | 8.218 | 8.564 | 3,247 | +0.15(+1.76%) |
Nov 22, 2022 | 8.376 | 8.776 | 8.176 | 8.416 | 3,730 | +0.02(+0.19%) |
Nov 21, 2022 | 8.022 | 8.600 | 7.992 | 8.400 | 3,702 | -0.10(-1.18%) |
Nov 18, 2022 | 8.366 | 8.794 | 8.366 | 8.500 | 2,195 | -0.30(-3.41%) |
Nov 17, 2022 | 7.800 | 8.800 | 7.760 | 8.800 | 3,855 | +0.37(+4.39%) |
Nov 16, 2022 | 8.400 | 8.650 | 8.130 | 8.430 | 7,355 | -0.07(-0.85%) |
Nov 15, 2022 | 8.600 | 8.800 | 8.404 | 8.502 | 3,306 | -0.23(-2.63%) |
Nov 14, 2022 | 7.830 | 8.796 | 7.830 | 8.732 | 9,309 | +0.48(+5.84%) |
Nov 11, 2022 | 8.400 | 8.588 | 8.000 | 8.250 | 5,141 | +0.39(+4.94%) |
Nov 10, 2022 | 8.000 | 8.358 | 7.862 | 7.862 | 5,062 | +0.06(+0.77%) |
Nov 09, 2022 | 8.400 | 8.400 | 7.802 | 7.802 | 6,006 | -0.51(-6.18%) |
Nov 08, 2022 | 8.272 | 8.574 | 8.176 | 8.316 | 2,572 | +0.14(+1.69%) |
Nov 07, 2022 | 8.000 | 8.800 | 7.900 | 8.178 | 11,950 | +0.18(+2.20%) |
Nov 04, 2022 | 8.000 | 8.198 | 8.000 | 8.002 | 7,393 | +0.10(+1.29%) |
Nov 03, 2022 | 8.198 | 8.198 | 7.820 | 7.900 | 3,202 | -0.29(-3.52%) |
Nov 02, 2022 | 8.080 | 8.200 | 8.080 | 8.188 | 1,977 | +0.11(+1.34%) |