Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.550 | 9.920 | 9.510 | 9.860 | 459,120 | +0.37(+3.90%) |
Jan 30, 2023 | 9.890 | 9.920 | 9.470 | 9.490 | 175,279 | -0.41(-4.14%) |
Jan 27, 2023 | 9.910 | 10.03 | 9.900 | 9.900 | 133,305 | +0.01(+0.10%) |
Jan 26, 2023 | 9.790 | 9.980 | 9.780 | 9.890 | 167,553 | +0.16(+1.64%) |
Jan 25, 2023 | 9.750 | 9.850 | 9.560 | 9.730 | 151,949 | -0.12(-1.22%) |
Jan 24, 2023 | 9.980 | 10.15 | 9.850 | 9.850 | 174,054 | -0.11(-1.10%) |
Jan 23, 2023 | 9.720 | 9.990 | 9.700 | 9.960 | 283,203 | +0.21(+2.15%) |
Jan 20, 2023 | 9.950 | 9.950 | 9.650 | 9.750 | 407,008 | -0.08(-0.81%) |
Jan 19, 2023 | 9.750 | 10.00 | 9.700 | 9.830 | 304,047 | +0.01(+0.10%) |
Jan 18, 2023 | 10.23 | 10.28 | 9.760 | 9.820 | 273,201 | -0.37(-3.63%) |
Jan 17, 2023 | 10.04 | 10.37 | 10.02 | 10.19 | 274,958 | +0.19(+1.90%) |
Jan 13, 2023 | 9.840 | 10.03 | 9.830 | 10.00 | 226,264 | +0.11(+1.11%) |
Jan 12, 2023 | 9.890 | 10.00 | 9.765 | 9.890 | 174,105 | +0.07(+0.71%) |
Jan 11, 2023 | 9.760 | 9.860 | 9.688 | 9.820 | 175,940 | +0.14(+1.45%) |
Jan 10, 2023 | 9.480 | 9.740 | 9.470 | 9.680 | 208,833 | +0.11(+1.15%) |
Jan 09, 2023 | 10.17 | 10.40 | 9.550 | 9.570 | 300,435 | -0.56(-5.53%) |
Jan 06, 2023 | 9.760 | 10.13 | 9.670 | 10.13 | 198,491 | +0.40(+4.11%) |
Jan 05, 2023 | 9.870 | 10.00 | 9.700 | 9.730 | 154,662 | -0.19(-1.92%) |
Jan 04, 2023 | 9.730 | 10.11 | 9.730 | 9.920 | 205,496 | +0.21(+2.16%) |
Jan 03, 2023 | 9.820 | 10.00 | 9.560 | 9.710 | 166,235 | +0.02(+0.21%) |
Dec 30, 2022 | 9.740 | 9.830 | 9.610 | 9.690 | 213,045 | -0.16(-1.62%) |
Dec 29, 2022 | 9.690 | 9.900 | 9.666 | 9.850 | 143,865 | +0.24(+2.50%) |
Dec 28, 2022 | 9.640 | 9.850 | 9.580 | 9.610 | 263,380 | -0.12(-1.23%) |
Dec 27, 2022 | 10.05 | 10.05 | 9.705 | 9.730 | 213,378 | -0.31(-3.09%) |
Dec 23, 2022 | 10.15 | 10.28 | 10.00 | 10.04 | 261,849 | -0.12(-1.18%) |
Dec 22, 2022 | 10.13 | 10.19 | 9.700 | 10.16 | 324,405 | -0.13(-1.26%) |
Dec 21, 2022 | 10.36 | 10.76 | 10.15 | 10.29 | 417,502 | -0.31(-2.92%) |
Dec 20, 2022 | 10.02 | 10.73 | 10.02 | 10.60 | 280,608 | +0.58(+5.79%) |
Dec 19, 2022 | 10.06 | 10.33 | 9.850 | 10.02 | 228,543 | -0.11(-1.09%) |
Dec 16, 2022 | 10.44 | 10.68 | 10.05 | 10.13 | 593,142 | -0.38(-3.62%) |
Dec 15, 2022 | 10.89 | 11.14 | 10.33 | 10.51 | 283,935 | -0.39(-3.58%) |
Dec 14, 2022 | 10.68 | 11.20 | 10.54 | 10.90 | 936,129 | +0.24(+2.25%) |
Dec 13, 2022 | 10.51 | 10.88 | 10.38 | 10.66 | 356,936 | +0.30(+2.90%) |
Dec 12, 2022 | 10.36 | 10.43 | 10.16 | 10.36 | 210,329 | +0.07(+0.68%) |
Dec 09, 2022 | 10.21 | 10.36 | 10.06 | 10.29 | 167,930 | +0.07(+0.68%) |
Dec 08, 2022 | 10.07 | 10.51 | 10.03 | 10.22 | 176,801 | +0.27(+2.71%) |
Dec 07, 2022 | 10.23 | 10.38 | 9.800 | 9.950 | 276,957 | -0.40(-3.86%) |
Dec 06, 2022 | 10.39 | 10.39 | 10.08 | 10.35 | 168,634 | -0.09(-0.86%) |
Dec 05, 2022 | 10.45 | 10.58 | 10.11 | 10.44 | 161,061 | -0.01(-0.10%) |
Dec 02, 2022 | 10.40 | 10.55 | 10.25 | 10.45 | 150,325 | -0.08(-0.76%) |
Dec 01, 2022 | 10.17 | 10.69 | 10.17 | 10.53 | 263,353 | +0.30(+2.93%) |
Nov 30, 2022 | 9.900 | 10.29 | 9.720 | 10.23 | 330,380 | +0.31(+3.13%) |
Nov 29, 2022 | 10.10 | 10.15 | 9.421 | 9.920 | 649,541 | -0.48(-4.62%) |
Nov 28, 2022 | 10.65 | 10.65 | 10.36 | 10.40 | 270,307 | -0.31(-2.89%) |
Nov 25, 2022 | 10.91 | 10.91 | 10.63 | 10.71 | 135,963 | -0.22(-2.01%) |
Nov 23, 2022 | 10.60 | 11.00 | 10.52 | 10.93 | 194,387 | +0.37(+3.50%) |
Nov 22, 2022 | 10.60 | 10.62 | 10.40 | 10.56 | 135,512 | +0.03(+0.28%) |
Nov 21, 2022 | 10.41 | 10.59 | 10.36 | 10.53 | 218,050 | +0.09(+0.86%) |
Nov 18, 2022 | 10.82 | 10.90 | 10.38 | 10.44 | 212,492 | -0.10(-0.95%) |
Nov 17, 2022 | 10.85 | 10.96 | 10.42 | 10.54 | 270,599 | -0.47(-4.27%) |
Nov 16, 2022 | 11.18 | 11.31 | 10.76 | 11.01 | 299,993 | -0.42(-3.67%) |
Nov 15, 2022 | 11.51 | 11.89 | 11.34 | 11.43 | 299,453 | -0.11(-0.95%) |
Nov 14, 2022 | 11.85 | 11.95 | 11.40 | 11.54 | 411,958 | -0.04(-0.35%) |
Nov 11, 2022 | 11.61 | 11.80 | 11.46 | 11.58 | 253,708 | -0.05(-0.43%) |
Nov 10, 2022 | 11.10 | 11.77 | 11.10 | 11.63 | 336,278 | +0.98(+9.20%) |
Nov 09, 2022 | 11.41 | 11.49 | 10.62 | 10.65 | 296,937 | -0.80(-6.99%) |
Nov 08, 2022 | 10.91 | 11.51 | 10.80 | 11.45 | 281,594 | +0.34(+3.06%) |
Nov 07, 2022 | 11.27 | 11.35 | 10.95 | 11.11 | 226,203 | -0.18(-1.59%) |
Nov 04, 2022 | 11.00 | 11.32 | 10.79 | 11.29 | 323,386 | +0.40(+3.67%) |
Nov 03, 2022 | 10.92 | 11.14 | 10.71 | 10.89 | 377,146 | -0.32(-2.85%) |
Nov 02, 2022 | 11.50 | 11.95 | 11.07 | 11.21 | 527,139 | -0.16(-1.41%) |