Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.490 | 9.700 | 8.780 | 8.890 | 33,031 | -0.62(-6.57%) |
Jan 30, 2023 | 9.605 | 9.900 | 9.320 | 9.515 | 11,295 | -0.01(-0.16%) |
Jan 27, 2023 | 9.330 | 9.700 | 9.330 | 9.530 | 3,865 | +0.28(+3.03%) |
Jan 26, 2023 | 9.470 | 9.810 | 9.250 | 9.250 | 20,729 | -0.45(-4.64%) |
Jan 25, 2023 | 9.700 | 9.880 | 9.490 | 9.700 | 14,021 | -0.03(-0.31%) |
Jan 24, 2023 | 9.360 | 9.949 | 9.150 | 9.730 | 36,773 | +0.43(+4.62%) |
Jan 23, 2023 | 9.790 | 10.34 | 9.240 | 9.300 | 20,060 | -0.13(-1.38%) |
Jan 20, 2023 | 9.600 | 9.840 | 9.220 | 9.430 | 55,730 | +0.10(+1.07%) |
Jan 19, 2023 | 9.750 | 9.750 | 9.320 | 9.330 | 8,586 | -0.57(-5.76%) |
Jan 18, 2023 | 9.590 | 10.03 | 9.590 | 9.900 | 4,943 | +0.25(+2.54%) |
Jan 17, 2023 | 9.720 | 9.800 | 9.139 | 9.655 | 13,820 | +0.05(+0.57%) |
Jan 13, 2023 | 8.940 | 10.10 | 8.940 | 9.600 | 39,405 | +0.58(+6.43%) |
Jan 12, 2023 | 9.300 | 9.360 | 8.951 | 9.020 | 33,910 | -0.04(-0.44%) |
Jan 11, 2023 | 9.100 | 9.285 | 8.918 | 9.060 | 10,974 | -0.11(-1.20%) |
Jan 10, 2023 | 8.920 | 9.770 | 8.920 | 9.170 | 20,379 | +0.40(+4.56%) |
Jan 09, 2023 | 10.00 | 10.05 | 8.770 | 8.770 | 36,155 | -1.31(-13.00%) |
Jan 06, 2023 | 10.00 | 10.45 | 9.730 | 10.08 | 13,829 | -0.23(-2.23%) |
Jan 05, 2023 | 9.680 | 10.31 | 9.425 | 10.31 | 41,998 | +0.51(+5.20%) |
Jan 04, 2023 | 9.560 | 10.11 | 9.380 | 9.800 | 16,767 | +0.13(+1.34%) |
Jan 03, 2023 | 10.10 | 10.20 | 9.170 | 9.670 | 40,579 | -0.05(-0.51%) |
Dec 30, 2022 | 9.240 | 9.800 | 9.090 | 9.720 | 23,812 | +0.42(+4.52%) |
Dec 29, 2022 | 9.420 | 10.14 | 9.300 | 9.300 | 18,102 | -0.16(-1.69%) |
Dec 28, 2022 | 10.54 | 11.00 | 9.120 | 9.460 | 38,087 | -1.15(-10.84%) |
Dec 27, 2022 | 9.950 | 10.61 | 9.390 | 10.61 | 46,227 | +0.86(+8.82%) |
Dec 23, 2022 | 9.840 | 9.910 | 8.460 | 9.750 | 79,468 | +0.30(+3.17%) |
Dec 22, 2022 | 9.170 | 9.590 | 9.010 | 9.450 | 20,548 | +0.25(+2.72%) |
Dec 21, 2022 | 10.10 | 10.10 | 9.200 | 9.200 | 41,051 | -0.46(-4.76%) |
Dec 20, 2022 | 9.300 | 10.12 | 9.010 | 9.660 | 44,300 | +0.20(+2.11%) |
Dec 19, 2022 | 9.610 | 9.855 | 9.010 | 9.460 | 62,204 | -0.24(-2.47%) |
Dec 16, 2022 | 10.11 | 10.11 | 9.580 | 9.700 | 49,902 | -0.10(-1.02%) |
Dec 15, 2022 | 10.00 | 10.21 | 9.510 | 9.800 | 52,449 | -0.38(-3.73%) |
Dec 14, 2022 | 10.98 | 11.49 | 10.01 | 10.18 | 29,599 | -0.69(-6.35%) |
Dec 13, 2022 | 11.93 | 12.86 | 10.80 | 10.87 | 72,816 | -0.73(-6.29%) |
Dec 12, 2022 | 11.08 | 12.10 | 10.70 | 11.60 | 15,809 | +0.75(+6.91%) |
Dec 09, 2022 | 11.11 | 11.11 | 10.28 | 10.85 | 29,070 | -0.32(-2.86%) |
Dec 08, 2022 | 11.35 | 12.15 | 11.07 | 11.17 | 73,428 | -0.03(-0.27%) |
Dec 07, 2022 | 10.65 | 11.69 | 10.48 | 11.20 | 46,360 | +0.25(+2.28%) |
Dec 06, 2022 | 11.40 | 12.11 | 10.90 | 10.95 | 26,871 | -0.45(-3.95%) |
Dec 05, 2022 | 11.52 | 12.31 | 11.17 | 11.40 | 19,240 | -0.90(-7.32%) |
Dec 02, 2022 | 10.53 | 12.36 | 10.40 | 12.30 | 35,232 | +1.64(+15.38%) |
Dec 01, 2022 | 10.52 | 11.50 | 10.52 | 10.66 | 29,294 | -0.28(-2.56%) |
Nov 30, 2022 | 11.26 | 11.88 | 10.51 | 10.94 | 64,264 | -0.29(-2.58%) |
Nov 29, 2022 | 11.83 | 11.83 | 10.60 | 11.23 | 109,504 | -0.74(-6.22%) |
Nov 28, 2022 | 12.05 | 12.37 | 11.16 | 11.97 | 52,559 | -0.20(-1.60%) |
Nov 25, 2022 | 11.81 | 12.65 | 11.39 | 12.17 | 10,408 | +0.22(+1.84%) |
Nov 23, 2022 | 12.91 | 13.53 | 11.50 | 11.95 | 34,072 | -0.56(-4.48%) |
Nov 22, 2022 | 10.23 | 12.95 | 10.22 | 12.51 | 69,135 | +2.57(+25.86%) |
Nov 21, 2022 | 10.65 | 11.49 | 9.870 | 9.940 | 23,890 | -0.71(-6.67%) |
Nov 18, 2022 | 10.26 | 11.20 | 10.15 | 10.65 | 28,257 | +0.49(+4.82%) |
Nov 17, 2022 | 10.74 | 10.74 | 9.740 | 10.16 | 34,266 | -0.63(-5.84%) |
Nov 16, 2022 | 11.38 | 11.44 | 10.70 | 10.79 | 15,751 | -0.95(-8.09%) |
Nov 15, 2022 | 10.92 | 12.39 | 10.65 | 11.74 | 37,451 | +0.73(+6.63%) |
Nov 14, 2022 | 10.96 | 11.58 | 10.81 | 11.01 | 46,221 | -0.14(-1.26%) |
Nov 11, 2022 | 10.70 | 11.69 | 10.34 | 11.15 | 46,439 | +0.65(+6.19%) |
Nov 10, 2022 | 9.900 | 11.06 | 9.720 | 10.50 | 245,496 | +0.69(+7.03%) |
Nov 09, 2022 | 9.500 | 10.23 | 9.450 | 9.810 | 11,506 | +0.58(+6.28%) |
Nov 08, 2022 | 9.570 | 9.835 | 9.060 | 9.230 | 31,270 | -0.19(-2.02%) |
Nov 07, 2022 | 9.810 | 10.55 | 9.050 | 9.420 | 59,340 | -0.34(-3.48%) |
Nov 04, 2022 | 10.77 | 10.77 | 9.680 | 9.760 | 18,710 | -1.00(-9.29%) |
Nov 03, 2022 | 11.17 | 11.17 | 10.18 | 10.76 | 114,267 | +0.37(+3.56%) |
Nov 02, 2022 | 10.00 | 10.51 | 9.863 | 10.39 | 13,049 | +0.39(+3.90%) |