Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.531 | 9.604 | 9.513 | 9.595 | 636,150 | +0.09(+0.95%) |
Jan 30, 2023 | 9.477 | 9.518 | 9.477 | 9.504 | 732,396 | +0.09(+0.96%) |
Jan 27, 2023 | 9.368 | 9.414 | 9.346 | 9.414 | 373,444 | -0.05(-0.57%) |
Jan 26, 2023 | 9.459 | 9.477 | 9.423 | 9.468 | 481,919 | -0.06(-0.66%) |
Jan 25, 2023 | 9.441 | 9.540 | 9.432 | 9.531 | 630,995 | +0.01(+0.10%) |
Jan 24, 2023 | 9.450 | 9.545 | 9.427 | 9.522 | 582,718 | +0.05(+0.48%) |
Jan 23, 2023 | 9.459 | 9.486 | 9.432 | 9.477 | 327,416 | -0.03(-0.29%) |
Jan 20, 2023 | 9.450 | 9.504 | 9.414 | 9.504 | 375,822 | +0.11(+1.16%) |
Jan 19, 2023 | 9.368 | 9.423 | 9.314 | 9.396 | 458,683 | +0.00(+0.00%) |
Jan 18, 2023 | 9.522 | 9.522 | 9.396 | 9.396 | 404,877 | -0.09(-0.95%) |
Jan 17, 2023 | 9.522 | 9.549 | 9.463 | 9.486 | 695,527 | -0.26(-2.69%) |
Jan 13, 2023 | 9.694 | 9.749 | 9.681 | 9.749 | 774,360 | -0.02(-0.19%) |
Jan 12, 2023 | 9.676 | 9.767 | 9.631 | 9.767 | 531,860 | +0.22(+2.27%) |
Jan 11, 2023 | 9.604 | 9.608 | 9.491 | 9.549 | 688,469 | -0.03(-0.28%) |
Jan 10, 2023 | 9.586 | 9.613 | 9.568 | 9.577 | 442,496 | +0.05(+0.57%) |
Jan 09, 2023 | 9.558 | 9.600 | 9.522 | 9.522 | 1,322,606 | -0.05(-0.47%) |
Jan 06, 2023 | 9.468 | 9.568 | 9.441 | 9.568 | 712,349 | +0.10(+1.05%) |
Jan 05, 2023 | 9.405 | 9.477 | 9.377 | 9.468 | 642,356 | +0.08(+0.87%) |
Jan 04, 2023 | 9.359 | 9.423 | 9.351 | 9.386 | 879,216 | +0.24(+2.57%) |
Jan 03, 2023 | 9.079 | 9.151 | 9.065 | 9.151 | 867,080 | +0.21(+2.33%) |
Dec 30, 2022 | 9.024 | 9.029 | 8.929 | 8.943 | 744,156 | -0.07(-0.80%) |
Dec 29, 2022 | 8.997 | 9.044 | 8.988 | 9.015 | 653,896 | +0.11(+1.22%) |
Dec 28, 2022 | 8.997 | 9.034 | 8.898 | 8.907 | 598,790 | -0.09(-1.01%) |
Dec 27, 2022 | 8.961 | 9.006 | 8.952 | 8.997 | 571,520 | +0.01(+0.10%) |
Dec 23, 2022 | 8.961 | 8.988 | 8.937 | 8.988 | 666,875 | +0.06(+0.71%) |
Dec 22, 2022 | 8.880 | 8.934 | 8.871 | 8.925 | 726,169 | +0.05(+0.61%) |
Dec 21, 2022 | 8.825 | 8.871 | 8.802 | 8.871 | 576,872 | +0.14(+1.55%) |
Dec 20, 2022 | 8.744 | 8.797 | 8.708 | 8.735 | 1,029,674 | -0.10(-1.13%) |
Dec 19, 2022 | 8.871 | 8.880 | 8.798 | 8.834 | 824,546 | +0.00(+0.00%) |
Dec 16, 2022 | 8.798 | 8.834 | 8.726 | 8.834 | 1,730,771 | -0.03(-0.31%) |
Dec 15, 2022 | 8.970 | 8.988 | 8.861 | 8.861 | 893,063 | -0.06(-0.71%) |
Dec 14, 2022 | 8.880 | 8.993 | 8.880 | 8.925 | 1,440,315 | +0.04(+0.41%) |
Dec 13, 2022 | 8.961 | 8.997 | 8.821 | 8.889 | 2,379,883 | +0.03(+0.31%) |
Dec 12, 2022 | 8.861 | 8.880 | 8.816 | 8.861 | 609,232 | +0.04(+0.41%) |
Dec 09, 2022 | 8.780 | 8.889 | 8.780 | 8.825 | 762,109 | +0.00(+0.00%) |
Dec 08, 2022 | 8.780 | 8.825 | 8.771 | 8.825 | 543,466 | -0.04(-0.41%) |
Dec 07, 2022 | 8.871 | 8.902 | 8.843 | 8.861 | 856,380 | -0.14(-1.61%) |
Dec 06, 2022 | 8.952 | 9.006 | 8.935 | 9.006 | 609,589 | +0.13(+1.43%) |
Dec 05, 2022 | 8.925 | 8.961 | 8.861 | 8.880 | 651,905 | -0.03(-0.30%) |
Dec 02, 2022 | 8.871 | 8.938 | 8.852 | 8.907 | 640,781 | -0.13(-1.40%) |
Dec 01, 2022 | 8.997 | 9.070 | 8.982 | 9.033 | 1,007,573 | +0.09(+1.05%) |
Nov 30, 2022 | 8.878 | 8.939 | 8.816 | 8.939 | 1,498,158 | +0.04(+0.49%) |
Nov 29, 2022 | 8.851 | 8.939 | 8.843 | 8.895 | 729,967 | -0.04(-0.39%) |
Nov 28, 2022 | 9.009 | 9.018 | 8.904 | 8.930 | 596,080 | -0.09(-0.97%) |
Nov 25, 2022 | 8.992 | 9.044 | 8.992 | 9.018 | 303,168 | +0.05(+0.59%) |
Nov 23, 2022 | 8.939 | 8.966 | 8.895 | 8.966 | 525,321 | +0.04(+0.49%) |
Nov 22, 2022 | 8.860 | 8.922 | 8.860 | 8.922 | 676,540 | +0.19(+2.21%) |
Nov 21, 2022 | 8.895 | 8.904 | 8.641 | 8.729 | 2,190,674 | -0.17(-1.87%) |
Nov 18, 2022 | 8.887 | 8.922 | 8.856 | 8.895 | 796,979 | +0.07(+0.80%) |
Nov 17, 2022 | 8.729 | 8.834 | 8.729 | 8.825 | 798,101 | -0.02(-0.20%) |
Nov 16, 2022 | 8.790 | 8.878 | 8.781 | 8.843 | 572,938 | +0.00(+0.00%) |
Nov 15, 2022 | 8.895 | 8.895 | 8.777 | 8.843 | 811,363 | +0.05(+0.60%) |
Nov 14, 2022 | 8.860 | 8.904 | 8.790 | 8.790 | 895,636 | +0.03(+0.30%) |
Nov 11, 2022 | 8.711 | 8.764 | 8.637 | 8.764 | 539,558 | +0.04(+0.40%) |
Nov 10, 2022 | 8.720 | 8.759 | 8.641 | 8.729 | 760,631 | +0.20(+2.37%) |
Nov 09, 2022 | 8.518 | 8.562 | 8.479 | 8.527 | 655,400 | -0.10(-1.12%) |
Nov 08, 2022 | 8.588 | 8.654 | 8.562 | 8.623 | 678,023 | +0.06(+0.72%) |
Nov 07, 2022 | 8.501 | 8.562 | 8.482 | 8.562 | 625,656 | +0.04(+0.52%) |
Nov 04, 2022 | 8.439 | 8.544 | 8.404 | 8.518 | 683,800 | +0.22(+2.64%) |
Nov 03, 2022 | 8.299 | 8.303 | 8.246 | 8.299 | 591,718 | -0.12(-1.46%) |
Nov 02, 2022 | 8.448 | 8.553 | 8.400 | 8.422 | 814,553 | +0.04(+0.52%) |