Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.40 | 10.75 | 10.37 | 10.41 | 460,188 | +0.01(+0.10%) |
Jan 30, 2023 | 10.36 | 10.51 | 10.10 | 10.40 | 150,404 | -0.14(-1.33%) |
Jan 27, 2023 | 9.890 | 10.56 | 9.890 | 10.54 | 248,862 | +0.57(+5.72%) |
Jan 26, 2023 | 9.910 | 10.12 | 9.740 | 9.970 | 234,607 | +0.21(+2.15%) |
Jan 25, 2023 | 9.620 | 9.870 | 9.400 | 9.760 | 254,452 | -0.06(-0.61%) |
Jan 24, 2023 | 9.750 | 9.990 | 9.350 | 9.820 | 260,432 | +0.02(+0.20%) |
Jan 23, 2023 | 9.500 | 9.860 | 9.470 | 9.800 | 201,449 | +0.33(+3.48%) |
Jan 20, 2023 | 9.120 | 9.475 | 9.030 | 9.470 | 155,207 | +0.38(+4.18%) |
Jan 19, 2023 | 8.910 | 9.190 | 8.760 | 9.090 | 158,625 | +0.11(+1.22%) |
Jan 18, 2023 | 9.100 | 9.140 | 8.840 | 8.980 | 201,587 | -0.02(-0.22%) |
Jan 17, 2023 | 8.830 | 9.180 | 8.700 | 9.000 | 241,746 | -0.01(-0.11%) |
Jan 13, 2023 | 9.040 | 9.210 | 8.990 | 9.010 | 207,415 | -0.19(-2.07%) |
Jan 12, 2023 | 9.150 | 9.240 | 8.775 | 9.200 | 189,870 | +0.09(+0.99%) |
Jan 11, 2023 | 9.320 | 9.390 | 8.950 | 9.110 | 253,664 | -0.20(-2.15%) |
Jan 10, 2023 | 8.780 | 9.320 | 8.760 | 9.310 | 306,805 | +0.62(+7.13%) |
Jan 09, 2023 | 8.340 | 8.870 | 8.230 | 8.690 | 326,674 | +0.56(+6.89%) |
Jan 06, 2023 | 8.320 | 8.320 | 7.980 | 8.130 | 252,103 | -0.18(-2.17%) |
Jan 05, 2023 | 8.860 | 8.860 | 8.240 | 8.310 | 222,924 | -0.63(-7.05%) |
Jan 04, 2023 | 8.670 | 9.140 | 8.510 | 8.940 | 235,752 | +0.36(+4.20%) |
Jan 03, 2023 | 8.920 | 9.070 | 8.570 | 8.580 | 144,992 | -0.25(-2.83%) |
Dec 30, 2022 | 8.650 | 8.870 | 8.640 | 8.830 | 173,429 | +0.00(+0.00%) |
Dec 29, 2022 | 8.500 | 8.860 | 8.480 | 8.830 | 199,461 | +0.40(+4.74%) |
Dec 28, 2022 | 8.410 | 8.650 | 8.300 | 8.430 | 152,764 | +0.00(+0.00%) |
Dec 27, 2022 | 8.710 | 8.710 | 8.170 | 8.430 | 216,306 | -0.18(-2.09%) |
Dec 23, 2022 | 8.550 | 8.700 | 8.310 | 8.610 | 207,717 | +0.06(+0.70%) |
Dec 22, 2022 | 8.740 | 8.790 | 8.460 | 8.550 | 188,097 | -0.26(-2.95%) |
Dec 21, 2022 | 8.700 | 8.950 | 8.460 | 8.810 | 261,830 | +0.14(+1.61%) |
Dec 20, 2022 | 8.660 | 8.758 | 8.540 | 8.670 | 274,259 | -0.13(-1.48%) |
Dec 19, 2022 | 9.470 | 9.525 | 8.740 | 8.800 | 182,514 | -0.73(-7.66%) |
Dec 16, 2022 | 9.210 | 9.645 | 9.113 | 9.530 | 490,284 | +0.23(+2.47%) |
Dec 15, 2022 | 9.400 | 9.630 | 9.180 | 9.300 | 160,757 | -0.19(-2.00%) |
Dec 14, 2022 | 9.650 | 9.750 | 9.290 | 9.490 | 393,564 | -0.15(-1.56%) |
Dec 13, 2022 | 9.840 | 9.980 | 9.350 | 9.640 | 495,375 | +0.08(+0.84%) |
Dec 12, 2022 | 9.320 | 9.610 | 9.300 | 9.560 | 266,184 | +0.29(+3.13%) |
Dec 09, 2022 | 9.070 | 9.460 | 9.070 | 9.270 | 356,049 | +0.13(+1.42%) |
Dec 08, 2022 | 8.570 | 9.200 | 8.400 | 9.140 | 336,101 | +0.57(+6.65%) |
Dec 07, 2022 | 8.530 | 9.000 | 8.410 | 8.570 | 592,348 | +0.07(+0.82%) |
Dec 06, 2022 | 8.340 | 8.520 | 8.080 | 8.500 | 635,305 | +0.17(+2.04%) |
Dec 05, 2022 | 8.770 | 8.770 | 8.290 | 8.330 | 476,979 | -0.43(-4.91%) |
Dec 02, 2022 | 9.050 | 9.310 | 8.700 | 8.760 | 295,909 | -0.50(-5.40%) |
Dec 01, 2022 | 9.580 | 9.910 | 9.050 | 9.260 | 224,124 | -0.31(-3.24%) |
Nov 30, 2022 | 9.240 | 9.680 | 9.100 | 9.570 | 511,136 | +0.40(+4.36%) |
Nov 29, 2022 | 8.900 | 9.430 | 8.590 | 9.170 | 766,242 | +0.61(+7.13%) |
Nov 28, 2022 | 8.710 | 8.900 | 8.440 | 8.560 | 515,398 | -0.25(-2.84%) |
Nov 25, 2022 | 8.900 | 8.930 | 8.640 | 8.810 | 44,432 | -0.08(-0.90%) |
Nov 23, 2022 | 8.760 | 8.960 | 8.650 | 8.890 | 214,308 | +0.14(+1.60%) |
Nov 22, 2022 | 8.800 | 8.840 | 8.510 | 8.750 | 308,235 | -0.06(-0.68%) |
Nov 21, 2022 | 9.000 | 9.035 | 8.770 | 8.810 | 702,592 | -0.29(-3.19%) |
Nov 18, 2022 | 9.800 | 9.800 | 8.940 | 9.100 | 484,903 | -0.49(-5.11%) |
Nov 17, 2022 | 9.740 | 9.929 | 9.080 | 9.590 | 468,240 | -0.22(-2.24%) |
Nov 16, 2022 | 10.62 | 10.69 | 9.640 | 9.810 | 732,753 | -0.91(-8.49%) |
Nov 15, 2022 | 10.49 | 11.33 | 10.49 | 10.72 | 1,773,463 | +0.30(+2.88%) |
Nov 14, 2022 | 11.34 | 11.34 | 10.28 | 10.42 | 1,219,569 | -0.49(-4.49%) |
Nov 11, 2022 | 10.13 | 11.62 | 8.610 | 10.91 | 1,472,117 | -2.04(-15.75%) |
Nov 10, 2022 | 12.92 | 13.86 | 12.87 | 12.95 | 487,951 | +0.55(+4.44%) |
Nov 09, 2022 | 12.58 | 12.75 | 12.13 | 12.40 | 695,267 | -0.49(-3.80%) |
Nov 08, 2022 | 12.61 | 13.05 | 12.31 | 12.89 | 264,558 | +0.34(+2.71%) |
Nov 07, 2022 | 12.28 | 12.64 | 11.80 | 12.55 | 308,497 | +0.36(+2.95%) |
Nov 04, 2022 | 13.10 | 13.10 | 11.77 | 12.19 | 459,226 | -0.72(-5.58%) |
Nov 03, 2022 | 12.77 | 13.24 | 12.28 | 12.91 | 384,951 | +0.01(+0.08%) |
Nov 02, 2022 | 13.12 | 13.76 | 12.86 | 12.90 | 464,070 | -0.22(-1.68%) |