Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.770 | 10.00 | 9.510 | 9.700 | 111,987 | -0.06(-0.61%) |
Jan 30, 2023 | 9.610 | 10.01 | 9.550 | 9.760 | 73,974 | +0.13(+1.35%) |
Jan 27, 2023 | 9.830 | 9.970 | 9.490 | 9.630 | 25,857 | -0.22(-2.23%) |
Jan 26, 2023 | 9.690 | 10.00 | 9.610 | 9.850 | 41,012 | +0.11(+1.13%) |
Jan 25, 2023 | 10.07 | 10.07 | 9.510 | 9.740 | 20,427 | -0.10(-1.02%) |
Jan 24, 2023 | 9.930 | 10.20 | 9.790 | 9.840 | 6,869 | -0.16(-1.60%) |
Jan 23, 2023 | 9.700 | 10.20 | 9.700 | 10.00 | 38,845 | +0.16(+1.63%) |
Jan 20, 2023 | 9.750 | 10.05 | 9.570 | 9.840 | 17,308 | +0.25(+2.61%) |
Jan 19, 2023 | 9.700 | 10.01 | 9.500 | 9.590 | 33,923 | -0.15(-1.54%) |
Jan 18, 2023 | 9.920 | 10.10 | 9.740 | 9.740 | 73,440 | -0.11(-1.12%) |
Jan 17, 2023 | 9.800 | 10.06 | 9.775 | 9.850 | 10,250 | -0.05(-0.51%) |
Jan 13, 2023 | 9.910 | 10.16 | 9.780 | 9.900 | 28,672 | +0.03(+0.30%) |
Jan 12, 2023 | 9.630 | 10.23 | 9.600 | 9.870 | 32,957 | +0.37(+3.89%) |
Jan 11, 2023 | 9.540 | 9.910 | 9.500 | 9.500 | 25,226 | +0.00(+0.00%) |
Jan 10, 2023 | 9.380 | 10.02 | 9.310 | 9.500 | 62,824 | +0.22(+2.37%) |
Jan 09, 2023 | 9.430 | 9.580 | 9.280 | 9.280 | 20,275 | -0.06(-0.64%) |
Jan 06, 2023 | 9.600 | 9.810 | 9.110 | 9.340 | 30,890 | -0.17(-1.79%) |
Jan 05, 2023 | 9.250 | 9.795 | 9.250 | 9.510 | 22,027 | +0.23(+2.48%) |
Jan 04, 2023 | 9.730 | 10.01 | 9.200 | 9.280 | 93,524 | -0.47(-4.82%) |
Jan 03, 2023 | 9.610 | 9.830 | 9.410 | 9.750 | 132,998 | +0.13(+1.35%) |
Dec 30, 2022 | 9.340 | 9.620 | 9.140 | 9.620 | 24,818 | +0.57(+6.30%) |
Dec 29, 2022 | 9.250 | 9.395 | 9.010 | 9.050 | 21,261 | -0.16(-1.74%) |
Dec 28, 2022 | 9.400 | 9.610 | 9.200 | 9.210 | 8,092 | -0.16(-1.71%) |
Dec 27, 2022 | 9.710 | 9.764 | 9.270 | 9.370 | 16,996 | -0.35(-3.60%) |
Dec 23, 2022 | 10.03 | 10.03 | 9.550 | 9.720 | 2,229 | -0.04(-0.41%) |
Dec 22, 2022 | 10.00 | 10.16 | 9.560 | 9.760 | 37,435 | +0.03(+0.31%) |
Dec 21, 2022 | 10.03 | 10.37 | 9.730 | 9.730 | 40,050 | -0.35(-3.47%) |
Dec 20, 2022 | 10.31 | 10.38 | 9.900 | 10.08 | 120,486 | -0.11(-1.08%) |
Dec 19, 2022 | 10.06 | 10.32 | 9.945 | 10.19 | 2,658 | -0.01(-0.10%) |
Dec 16, 2022 | 10.22 | 10.47 | 9.985 | 10.20 | 9,870 | -0.14(-1.35%) |
Dec 15, 2022 | 10.12 | 10.45 | 9.970 | 10.34 | 62,813 | +0.12(+1.17%) |
Dec 14, 2022 | 10.21 | 10.46 | 10.20 | 10.22 | 5,218 | +0.04(+0.39%) |
Dec 13, 2022 | 9.990 | 10.31 | 9.820 | 10.18 | 32,665 | +0.31(+3.14%) |
Dec 12, 2022 | 9.620 | 10.07 | 9.620 | 9.870 | 8,130 | +0.26(+2.71%) |
Dec 09, 2022 | 9.600 | 10.05 | 9.600 | 9.610 | 26,941 | -0.09(-0.93%) |
Dec 08, 2022 | 9.880 | 10.07 | 9.640 | 9.700 | 14,069 | +0.00(+0.00%) |
Dec 07, 2022 | 9.930 | 10.09 | 9.700 | 9.700 | 25,410 | -0.15(-1.52%) |
Dec 06, 2022 | 9.790 | 10.03 | 9.610 | 9.850 | 82,584 | -0.05(-0.51%) |
Dec 05, 2022 | 9.910 | 10.29 | 9.870 | 9.900 | 21,323 | +0.15(+1.54%) |
Dec 02, 2022 | 9.220 | 10.19 | 9.172 | 9.750 | 25,141 | -0.11(-1.12%) |
Dec 01, 2022 | 9.570 | 9.937 | 9.570 | 9.860 | 6,459 | +0.28(+2.92%) |
Nov 30, 2022 | 9.370 | 9.770 | 9.250 | 9.580 | 21,822 | +0.28(+3.01%) |
Nov 29, 2022 | 9.680 | 9.860 | 9.250 | 9.300 | 17,672 | -0.45(-4.62%) |
Nov 28, 2022 | 10.17 | 10.27 | 9.650 | 9.750 | 8,610 | -0.60(-5.80%) |
Nov 25, 2022 | 10.50 | 10.50 | 10.11 | 10.35 | 2,762 | -0.26(-2.45%) |
Nov 23, 2022 | 10.77 | 10.78 | 10.52 | 10.61 | 197,953 | -0.34(-3.11%) |
Nov 22, 2022 | 10.86 | 11.14 | 10.70 | 10.95 | 14,337 | +0.09(+0.83%) |
Nov 21, 2022 | 10.15 | 11.22 | 9.990 | 10.86 | 38,651 | +0.71(+7.00%) |
Nov 18, 2022 | 10.10 | 10.15 | 9.666 | 10.15 | 7,790 | +0.15(+1.50%) |
Nov 17, 2022 | 9.580 | 10.06 | 9.550 | 10.00 | 9,458 | +0.14(+1.42%) |
Nov 16, 2022 | 9.730 | 10.15 | 9.724 | 9.860 | 6,547 | +0.08(+0.82%) |
Nov 15, 2022 | 9.900 | 10.03 | 9.510 | 9.780 | 10,178 | -0.07(-0.71%) |
Nov 14, 2022 | 9.870 | 9.970 | 9.830 | 9.850 | 4,854 | -0.12(-1.20%) |
Nov 11, 2022 | 9.900 | 9.975 | 9.550 | 9.970 | 9,493 | +0.02(+0.20%) |
Nov 10, 2022 | 9.880 | 10.05 | 9.830 | 9.950 | 8,758 | +0.41(+4.30%) |
Nov 09, 2022 | 10.01 | 10.16 | 9.530 | 9.540 | 25,809 | -0.56(-5.54%) |
Nov 08, 2022 | 9.470 | 10.15 | 9.399 | 10.10 | 17,776 | +0.78(+8.37%) |
Nov 07, 2022 | 9.090 | 9.900 | 8.840 | 9.320 | 32,955 | +0.77(+9.02%) |
Nov 04, 2022 | 8.480 | 8.690 | 8.350 | 8.549 | 7,488 | +0.21(+2.51%) |
Nov 03, 2022 | 8.530 | 8.655 | 8.330 | 8.340 | 10,548 | -0.40(-4.58%) |
Nov 02, 2022 | 8.500 | 8.810 | 8.500 | 8.740 | 7,931 | -0.08(-0.91%) |