Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.150 | 9.250 | 9.120 | 9.230 | 378,591 | +0.33(+3.71%) |
Jan 30, 2023 | 9.190 | 9.210 | 8.870 | 8.900 | 394,938 | -0.13(-1.44%) |
Jan 27, 2023 | 8.950 | 9.100 | 8.795 | 9.030 | 573,770 | -0.05(-0.55%) |
Jan 26, 2023 | 8.970 | 9.110 | 8.870 | 9.080 | 515,568 | +0.11(+1.23%) |
Jan 25, 2023 | 8.850 | 9.310 | 8.850 | 8.970 | 708,992 | +0.05(+0.56%) |
Jan 24, 2023 | 8.650 | 9.000 | 8.450 | 8.920 | 828,767 | +0.46(+5.44%) |
Jan 23, 2023 | 8.320 | 8.630 | 8.280 | 8.460 | 1,459,262 | +0.14(+1.68%) |
Jan 20, 2023 | 8.300 | 8.340 | 8.260 | 8.320 | 970,556 | -0.21(-2.46%) |
Jan 19, 2023 | 8.660 | 8.700 | 8.460 | 8.530 | 604,293 | -0.24(-2.74%) |
Jan 18, 2023 | 9.100 | 9.120 | 8.750 | 8.770 | 536,783 | -0.27(-2.99%) |
Jan 17, 2023 | 8.850 | 9.110 | 8.810 | 9.040 | 600,297 | -0.22(-2.38%) |
Jan 13, 2023 | 9.110 | 9.260 | 9.090 | 9.260 | 316,723 | -0.17(-1.80%) |
Jan 12, 2023 | 9.350 | 9.590 | 9.100 | 9.430 | 273,789 | +0.18(+1.95%) |
Jan 11, 2023 | 8.920 | 9.260 | 8.910 | 9.250 | 348,547 | +0.33(+3.70%) |
Jan 10, 2023 | 8.900 | 8.950 | 8.770 | 8.920 | 268,863 | +0.01(+0.11%) |
Jan 09, 2023 | 8.790 | 8.985 | 8.740 | 8.910 | 306,316 | -0.03(-0.34%) |
Jan 06, 2023 | 8.940 | 9.000 | 8.800 | 8.940 | 234,454 | +0.26(+3.00%) |
Jan 05, 2023 | 8.260 | 8.768 | 8.230 | 8.680 | 275,690 | +0.40(+4.83%) |
Jan 04, 2023 | 8.260 | 8.450 | 8.245 | 8.280 | 522,937 | -0.01(-0.12%) |
Jan 03, 2023 | 8.570 | 8.930 | 8.280 | 8.290 | 770,477 | -0.91(-9.89%) |
Dec 30, 2022 | 9.090 | 9.200 | 9.040 | 9.200 | 228,581 | +0.08(+0.88%) |
Dec 29, 2022 | 9.400 | 9.430 | 9.080 | 9.120 | 350,729 | -0.03(-0.33%) |
Dec 28, 2022 | 9.270 | 9.320 | 9.095 | 9.150 | 180,303 | +0.06(+0.66%) |
Dec 27, 2022 | 8.940 | 9.095 | 8.905 | 9.090 | 356,642 | -0.20(-2.15%) |
Dec 23, 2022 | 9.240 | 9.300 | 9.110 | 9.290 | 266,906 | +0.30(+3.34%) |
Dec 22, 2022 | 9.000 | 9.070 | 8.765 | 8.990 | 468,867 | -0.14(-1.53%) |
Dec 21, 2022 | 9.200 | 9.240 | 9.060 | 9.130 | 186,469 | +0.04(+0.44%) |
Dec 20, 2022 | 8.870 | 9.290 | 8.870 | 9.090 | 617,250 | +0.52(+6.07%) |
Dec 19, 2022 | 8.570 | 8.650 | 8.410 | 8.570 | 477,065 | -0.06(-0.70%) |
Dec 16, 2022 | 8.950 | 8.990 | 8.625 | 8.630 | 651,521 | -0.44(-4.85%) |
Dec 15, 2022 | 9.060 | 9.270 | 9.040 | 9.070 | 582,854 | -0.51(-5.32%) |
Dec 14, 2022 | 9.440 | 9.630 | 9.230 | 9.580 | 379,970 | -0.04(-0.42%) |
Dec 13, 2022 | 9.750 | 9.870 | 9.450 | 9.620 | 349,337 | +0.15(+1.58%) |
Dec 12, 2022 | 9.390 | 9.510 | 9.140 | 9.470 | 405,367 | -0.20(-2.07%) |
Dec 09, 2022 | 9.480 | 9.760 | 9.430 | 9.670 | 502,110 | +0.12(+1.26%) |
Dec 08, 2022 | 9.850 | 9.885 | 9.550 | 9.550 | 497,464 | -0.47(-4.69%) |
Dec 07, 2022 | 10.19 | 10.19 | 9.980 | 10.02 | 263,190 | -0.16(-1.57%) |
Dec 06, 2022 | 10.24 | 10.45 | 10.12 | 10.18 | 441,369 | -0.04(-0.39%) |
Dec 05, 2022 | 10.63 | 10.66 | 10.18 | 10.22 | 720,416 | -0.63(-5.81%) |
Dec 02, 2022 | 10.80 | 11.07 | 10.79 | 10.85 | 423,742 | +0.08(+0.74%) |
Dec 01, 2022 | 10.76 | 10.95 | 10.66 | 10.77 | 304,880 | -0.20(-1.82%) |
Nov 30, 2022 | 10.99 | 11.05 | 10.87 | 10.97 | 537,287 | -0.14(-1.26%) |
Nov 29, 2022 | 11.12 | 11.30 | 11.05 | 11.11 | 257,103 | +0.32(+2.97%) |
Nov 28, 2022 | 10.54 | 10.80 | 10.50 | 10.79 | 200,164 | -0.07(-0.64%) |
Nov 25, 2022 | 11.00 | 11.11 | 10.73 | 10.86 | 153,872 | -0.05(-0.46%) |
Nov 23, 2022 | 10.95 | 11.06 | 10.60 | 10.91 | 158,485 | +0.00(+0.00%) |
Nov 22, 2022 | 11.13 | 11.17 | 10.76 | 10.91 | 124,184 | -0.19(-1.71%) |
Nov 21, 2022 | 10.92 | 11.14 | 10.65 | 11.10 | 206,830 | +0.17(+1.56%) |
Nov 18, 2022 | 11.10 | 11.10 | 10.82 | 10.93 | 139,726 | -0.10(-0.91%) |
Nov 17, 2022 | 10.71 | 11.03 | 10.55 | 11.03 | 323,318 | -0.16(-1.43%) |
Nov 16, 2022 | 11.28 | 11.34 | 10.95 | 11.19 | 307,819 | -0.61(-5.17%) |
Nov 15, 2022 | 11.97 | 12.09 | 11.77 | 11.80 | 152,485 | +0.12(+1.03%) |
Nov 14, 2022 | 11.70 | 11.91 | 11.62 | 11.68 | 258,973 | -0.31(-2.59%) |
Nov 11, 2022 | 11.18 | 12.00 | 11.12 | 11.99 | 758,386 | +1.28(+11.95%) |
Nov 10, 2022 | 10.82 | 10.93 | 10.54 | 10.71 | 529,915 | -0.81(-7.03%) |
Nov 09, 2022 | 11.57 | 12.19 | 11.40 | 11.52 | 371,441 | -0.81(-6.57%) |
Nov 08, 2022 | 12.30 | 12.39 | 12.13 | 12.33 | 168,678 | -0.15(-1.20%) |
Nov 07, 2022 | 13.15 | 13.15 | 12.38 | 12.48 | 145,955 | -0.65(-4.95%) |
Nov 04, 2022 | 13.77 | 13.77 | 12.95 | 13.13 | 624,775 | +0.59(+4.70%) |
Nov 03, 2022 | 12.22 | 12.63 | 12.08 | 12.54 | 163,432 | +0.16(+1.29%) |
Nov 02, 2022 | 12.78 | 12.78 | 12.32 | 12.38 | 88,917 | -0.44(-3.43%) |