Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.700 | 9.815 | 9.300 | 9.470 | 357,423 | -0.26(-2.67%) |
Jan 30, 2023 | 9.950 | 10.01 | 9.300 | 9.730 | 273,640 | -0.48(-4.70%) |
Jan 27, 2023 | 9.840 | 10.36 | 9.700 | 10.21 | 244,318 | +0.23(+2.30%) |
Jan 26, 2023 | 10.34 | 10.34 | 9.600 | 9.980 | 203,346 | -0.34(-3.29%) |
Jan 25, 2023 | 10.76 | 10.76 | 9.950 | 10.32 | 148,617 | -0.51(-4.71%) |
Jan 24, 2023 | 10.96 | 11.25 | 10.83 | 10.83 | 194,580 | -0.12(-1.10%) |
Jan 23, 2023 | 10.51 | 11.05 | 10.06 | 10.95 | 317,181 | +0.45(+4.29%) |
Jan 20, 2023 | 10.35 | 10.69 | 10.06 | 10.50 | 321,092 | +0.35(+3.45%) |
Jan 19, 2023 | 9.500 | 10.22 | 9.460 | 10.15 | 229,145 | +0.52(+5.40%) |
Jan 18, 2023 | 10.41 | 10.52 | 9.580 | 9.630 | 72,931 | -0.78(-7.49%) |
Jan 17, 2023 | 10.70 | 10.88 | 10.30 | 10.41 | 114,519 | -0.21(-1.98%) |
Jan 13, 2023 | 9.380 | 10.82 | 9.380 | 10.62 | 248,657 | +1.13(+11.91%) |
Jan 12, 2023 | 9.780 | 9.820 | 9.335 | 9.490 | 168,629 | -0.39(-3.95%) |
Jan 11, 2023 | 10.53 | 10.53 | 9.540 | 9.880 | 261,194 | -0.66(-6.26%) |
Jan 10, 2023 | 10.64 | 11.02 | 10.47 | 10.54 | 177,517 | -0.21(-1.95%) |
Jan 09, 2023 | 10.80 | 11.32 | 10.64 | 10.75 | 351,900 | -0.02(-0.19%) |
Jan 06, 2023 | 10.45 | 10.88 | 10.22 | 10.77 | 183,302 | +0.46(+4.46%) |
Jan 05, 2023 | 9.640 | 10.37 | 9.640 | 10.31 | 151,001 | +0.54(+5.53%) |
Jan 04, 2023 | 9.880 | 10.01 | 9.710 | 9.770 | 65,613 | -0.11(-1.11%) |
Jan 03, 2023 | 10.07 | 10.34 | 9.805 | 9.880 | 99,992 | -0.10(-1.00%) |
Dec 30, 2022 | 10.16 | 10.20 | 9.797 | 9.980 | 84,793 | -0.24(-2.35%) |
Dec 29, 2022 | 9.900 | 10.51 | 9.665 | 10.22 | 93,522 | +0.42(+4.29%) |
Dec 28, 2022 | 9.360 | 9.885 | 9.320 | 9.800 | 258,913 | +0.36(+3.81%) |
Dec 27, 2022 | 9.970 | 9.970 | 9.260 | 9.440 | 136,514 | -0.50(-5.03%) |
Dec 23, 2022 | 10.17 | 10.31 | 9.910 | 9.940 | 123,569 | -0.24(-2.36%) |
Dec 22, 2022 | 10.30 | 10.30 | 10.01 | 10.18 | 175,208 | -0.15(-1.45%) |
Dec 21, 2022 | 10.27 | 10.55 | 10.27 | 10.33 | 111,073 | +0.12(+1.18%) |
Dec 20, 2022 | 10.03 | 10.26 | 9.860 | 10.21 | 112,987 | +0.06(+0.59%) |
Dec 19, 2022 | 10.55 | 10.60 | 10.07 | 10.15 | 193,530 | -0.39(-3.70%) |
Dec 16, 2022 | 10.57 | 10.82 | 10.47 | 10.54 | 279,563 | -0.17(-1.59%) |
Dec 15, 2022 | 10.83 | 11.20 | 10.65 | 10.71 | 210,926 | -0.22(-2.01%) |
Dec 14, 2022 | 10.95 | 11.10 | 10.81 | 10.93 | 82,647 | -0.02(-0.18%) |
Dec 13, 2022 | 10.99 | 11.13 | 10.73 | 10.95 | 235,167 | +0.32(+3.01%) |
Dec 12, 2022 | 10.60 | 10.78 | 10.57 | 10.63 | 90,562 | -0.03(-0.28%) |
Dec 09, 2022 | 10.85 | 10.98 | 10.63 | 10.66 | 81,728 | -0.08(-0.74%) |
Dec 08, 2022 | 10.69 | 10.89 | 10.58 | 10.74 | 101,840 | +0.13(+1.23%) |
Dec 07, 2022 | 10.46 | 10.83 | 10.45 | 10.61 | 92,121 | +0.04(+0.38%) |
Dec 06, 2022 | 10.83 | 10.83 | 10.42 | 10.57 | 80,391 | -0.36(-3.29%) |
Dec 05, 2022 | 10.99 | 11.08 | 10.74 | 10.93 | 110,828 | -0.16(-1.44%) |
Dec 02, 2022 | 10.89 | 11.13 | 10.89 | 11.09 | 106,523 | +0.06(+0.54%) |
Dec 01, 2022 | 11.01 | 11.35 | 10.85 | 11.03 | 418,127 | +0.08(+0.73%) |
Nov 30, 2022 | 10.49 | 11.07 | 10.36 | 10.95 | 956,264 | +0.47(+4.48%) |
Nov 29, 2022 | 10.41 | 11.02 | 10.04 | 10.48 | 223,643 | +0.08(+0.77%) |
Nov 28, 2022 | 11.03 | 11.08 | 10.39 | 10.40 | 185,967 | -0.78(-6.98%) |
Nov 25, 2022 | 11.03 | 11.24 | 10.97 | 11.18 | 51,251 | +0.25(+2.29%) |
Nov 23, 2022 | 11.06 | 11.24 | 10.80 | 10.93 | 190,704 | -0.04(-0.36%) |
Nov 22, 2022 | 10.95 | 11.09 | 10.61 | 10.97 | 133,396 | +0.13(+1.20%) |
Nov 21, 2022 | 11.58 | 11.67 | 10.76 | 10.84 | 160,498 | -0.89(-7.59%) |
Nov 18, 2022 | 11.84 | 12.08 | 11.66 | 11.73 | 164,651 | +0.21(+1.82%) |
Nov 17, 2022 | 11.54 | 11.86 | 11.32 | 11.52 | 154,029 | -0.21(-1.79%) |
Nov 16, 2022 | 12.13 | 12.26 | 11.65 | 11.73 | 179,817 | -0.40(-3.30%) |
Nov 15, 2022 | 12.41 | 12.60 | 12.03 | 12.13 | 176,755 | -0.08(-0.66%) |
Nov 14, 2022 | 13.07 | 13.07 | 12.17 | 12.21 | 257,541 | -0.76(-5.86%) |
Nov 11, 2022 | 13.05 | 13.49 | 12.65 | 12.97 | 457,426 | -0.12(-0.92%) |
Nov 10, 2022 | 12.74 | 13.66 | 12.62 | 13.09 | 833,332 | +0.38(+2.99%) |
Nov 09, 2022 | 12.53 | 12.80 | 11.32 | 12.71 | 730,278 | +0.65(+5.39%) |
Nov 08, 2022 | 11.40 | 12.72 | 11.10 | 12.06 | 294,373 | +1.38(+12.92%) |
Nov 07, 2022 | 11.14 | 11.18 | 10.53 | 10.68 | 462,495 | -0.35(-3.17%) |
Nov 04, 2022 | 10.90 | 11.05 | 10.62 | 11.03 | 228,892 | +0.34(+3.18%) |
Nov 03, 2022 | 10.53 | 10.77 | 10.39 | 10.69 | 141,430 | +0.04(+0.38%) |
Nov 02, 2022 | 11.09 | 11.26 | 10.54 | 10.65 | 163,118 | -0.52(-4.66%) |