Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.38 | 10.86 | 10.38 | 10.63 | 73,707 | +0.09(+0.85%) |
Jan 30, 2023 | 9.970 | 10.57 | 9.950 | 10.54 | 67,304 | +0.54(+5.40%) |
Jan 27, 2023 | 10.09 | 10.39 | 9.980 | 10.00 | 66,541 | -0.14(-1.38%) |
Jan 26, 2023 | 10.28 | 10.28 | 9.762 | 10.14 | 232,029 | -0.06(-0.59%) |
Jan 25, 2023 | 10.14 | 10.38 | 9.910 | 10.20 | 118,566 | -0.06(-0.58%) |
Jan 24, 2023 | 10.06 | 10.40 | 9.960 | 10.26 | 81,453 | +0.20(+1.99%) |
Jan 23, 2023 | 9.860 | 10.08 | 9.700 | 10.06 | 100,075 | +0.14(+1.41%) |
Jan 20, 2023 | 9.680 | 10.10 | 9.680 | 9.920 | 58,425 | +0.26(+2.69%) |
Jan 19, 2023 | 9.650 | 9.780 | 9.410 | 9.660 | 57,642 | +0.02(+0.21%) |
Jan 18, 2023 | 9.870 | 9.990 | 9.570 | 9.640 | 66,673 | -0.15(-1.53%) |
Jan 17, 2023 | 9.820 | 9.830 | 9.440 | 9.790 | 135,792 | -0.04(-0.41%) |
Jan 13, 2023 | 10.19 | 10.19 | 9.763 | 9.830 | 101,391 | -0.36(-3.53%) |
Jan 12, 2023 | 10.15 | 10.36 | 10.08 | 10.19 | 156,082 | +0.02(+0.20%) |
Jan 11, 2023 | 10.28 | 10.90 | 10.04 | 10.17 | 173,422 | +0.05(+0.49%) |
Jan 10, 2023 | 9.860 | 10.30 | 9.860 | 10.12 | 112,196 | +0.20(+2.02%) |
Jan 09, 2023 | 9.940 | 10.35 | 9.780 | 9.920 | 194,182 | -0.02(-0.20%) |
Jan 06, 2023 | 9.730 | 10.05 | 9.510 | 9.940 | 93,264 | +0.31(+3.22%) |
Jan 05, 2023 | 10.11 | 10.12 | 9.630 | 9.630 | 68,188 | -0.32(-3.22%) |
Jan 04, 2023 | 9.670 | 10.29 | 9.630 | 9.950 | 140,088 | +0.46(+4.85%) |
Jan 03, 2023 | 9.580 | 9.827 | 9.110 | 9.490 | 97,940 | +0.15(+1.61%) |
Dec 30, 2022 | 9.080 | 9.340 | 8.845 | 9.340 | 107,290 | +0.25(+2.75%) |
Dec 29, 2022 | 8.270 | 9.200 | 8.270 | 9.090 | 96,407 | +0.81(+9.78%) |
Dec 28, 2022 | 9.690 | 9.926 | 8.140 | 8.280 | 166,460 | -1.42(-14.64%) |
Dec 27, 2022 | 9.600 | 10.19 | 9.600 | 9.700 | 103,778 | +0.24(+2.54%) |
Dec 23, 2022 | 9.820 | 10.05 | 9.420 | 9.460 | 77,295 | -0.45(-4.54%) |
Dec 22, 2022 | 9.990 | 10.44 | 9.680 | 9.910 | 309,702 | -0.59(-5.62%) |
Dec 21, 2022 | 9.410 | 10.52 | 9.410 | 10.50 | 364,162 | +1.21(+13.02%) |
Dec 20, 2022 | 9.080 | 9.540 | 9.060 | 9.290 | 133,168 | +0.20(+2.20%) |
Dec 19, 2022 | 8.980 | 9.350 | 8.810 | 9.090 | 105,941 | +0.28(+3.18%) |
Dec 16, 2022 | 8.400 | 8.840 | 8.172 | 8.810 | 131,101 | +0.31(+3.65%) |
Dec 15, 2022 | 8.060 | 8.580 | 7.900 | 8.500 | 76,168 | +0.09(+1.07%) |
Dec 14, 2022 | 8.230 | 8.540 | 8.200 | 8.410 | 69,616 | +0.16(+1.94%) |
Dec 13, 2022 | 8.190 | 8.490 | 8.050 | 8.250 | 72,771 | +0.13(+1.60%) |
Dec 12, 2022 | 7.850 | 8.200 | 7.850 | 8.120 | 55,844 | +0.26(+3.31%) |
Dec 09, 2022 | 8.214 | 8.340 | 7.830 | 7.860 | 49,703 | -0.37(-4.50%) |
Dec 08, 2022 | 8.340 | 8.553 | 8.200 | 8.230 | 31,846 | -0.13(-1.56%) |
Dec 07, 2022 | 8.170 | 8.515 | 8.120 | 8.360 | 39,680 | +0.20(+2.45%) |
Dec 06, 2022 | 8.710 | 8.710 | 8.126 | 8.160 | 45,846 | -0.53(-6.10%) |
Dec 05, 2022 | 8.980 | 9.040 | 8.555 | 8.690 | 59,757 | -0.29(-3.23%) |
Dec 02, 2022 | 8.780 | 9.389 | 8.780 | 8.980 | 162,986 | +0.20(+2.28%) |
Dec 01, 2022 | 7.850 | 8.850 | 7.835 | 8.780 | 333,174 | +0.93(+11.85%) |
Nov 30, 2022 | 7.990 | 7.990 | 7.730 | 7.850 | 64,503 | -0.08(-1.01%) |
Nov 29, 2022 | 7.900 | 8.100 | 7.900 | 7.930 | 89,335 | +0.01(+0.13%) |
Nov 28, 2022 | 7.950 | 8.080 | 7.830 | 7.920 | 96,174 | -0.06(-0.75%) |
Nov 25, 2022 | 8.040 | 8.072 | 7.920 | 7.980 | 98,380 | -0.01(-0.13%) |
Nov 23, 2022 | 8.060 | 8.121 | 7.750 | 7.990 | 223,926 | +0.01(+0.13%) |
Nov 22, 2022 | 7.180 | 8.050 | 7.180 | 7.980 | 584,801 | +0.83(+11.61%) |
Nov 21, 2022 | 6.910 | 7.180 | 6.810 | 7.150 | 166,849 | +0.16(+2.29%) |
Nov 18, 2022 | 6.880 | 7.000 | 6.690 | 6.990 | 20,751 | +0.20(+2.95%) |
Nov 17, 2022 | 6.955 | 7.028 | 6.660 | 6.790 | 32,289 | -0.18(-2.58%) |
Nov 16, 2022 | 7.000 | 7.000 | 6.861 | 6.970 | 35,066 | +0.03(+0.43%) |
Nov 15, 2022 | 6.750 | 7.050 | 6.615 | 6.940 | 100,182 | +0.20(+2.97%) |
Nov 14, 2022 | 6.790 | 6.990 | 6.590 | 6.740 | 192,329 | +0.00(+0.07%) |
Nov 11, 2022 | 6.640 | 6.840 | 6.600 | 6.735 | 96,749 | +0.03(+0.37%) |
Nov 10, 2022 | 6.750 | 6.840 | 6.630 | 6.710 | 78,998 | +0.05(+0.75%) |
Nov 09, 2022 | 6.690 | 6.787 | 6.630 | 6.660 | 40,416 | +0.02(+0.30%) |
Nov 08, 2022 | 7.060 | 7.060 | 6.590 | 6.640 | 142,603 | -0.02(-0.30%) |
Nov 07, 2022 | 6.600 | 6.722 | 6.400 | 6.660 | 35,798 | +0.01(+0.15%) |
Nov 04, 2022 | 6.474 | 6.675 | 6.474 | 6.650 | 28,481 | +0.00(+0.00%) |
Nov 03, 2022 | 6.100 | 6.715 | 6.100 | 6.650 | 48,911 | +0.05(+0.76%) |
Nov 02, 2022 | 6.670 | 6.725 | 6.490 | 6.600 | 42,444 | -0.13(-1.93%) |