Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.108 | 9.314 | 9.108 | 9.296 | 456,579 | +0.21(+2.26%) |
Jan 30, 2023 | 9.194 | 9.288 | 9.083 | 9.091 | 714,277 | -0.10(-1.12%) |
Jan 27, 2023 | 9.185 | 9.271 | 9.142 | 9.194 | 717,605 | +0.04(+0.47%) |
Jan 26, 2023 | 9.177 | 9.228 | 9.108 | 9.151 | 617,099 | -0.01(-0.09%) |
Jan 25, 2023 | 9.134 | 9.279 | 9.057 | 9.160 | 1,154,457 | +0.01(+0.09%) |
Jan 24, 2023 | 8.313 | 10.11 | 7.560 | 9.151 | 5,984,219 | -0.95(-9.40%) |
Jan 23, 2023 | 10.07 | 10.13 | 10.03 | 10.10 | 336,835 | +0.07(+0.68%) |
Jan 20, 2023 | 10.05 | 10.08 | 9.963 | 10.03 | 189,014 | +0.03(+0.26%) |
Jan 19, 2023 | 9.963 | 10.07 | 9.942 | 10.01 | 193,234 | -0.05(-0.51%) |
Jan 18, 2023 | 10.31 | 10.34 | 10.01 | 10.06 | 362,811 | -0.26(-2.53%) |
Jan 17, 2023 | 10.31 | 10.40 | 10.28 | 10.32 | 461,656 | +0.03(+0.33%) |
Jan 13, 2023 | 10.26 | 10.35 | 10.16 | 10.28 | 311,442 | -0.07(-0.66%) |
Jan 12, 2023 | 10.22 | 10.46 | 10.17 | 10.35 | 357,518 | +0.21(+2.09%) |
Jan 11, 2023 | 10.08 | 10.27 | 10.07 | 10.14 | 295,346 | +0.12(+1.19%) |
Jan 10, 2023 | 9.860 | 10.04 | 9.767 | 10.02 | 343,019 | +0.26(+2.70%) |
Jan 09, 2023 | 9.631 | 9.843 | 9.589 | 9.758 | 320,002 | +0.22(+2.31%) |
Jan 06, 2023 | 9.623 | 9.624 | 9.512 | 9.538 | 164,196 | +0.03(+0.36%) |
Jan 05, 2023 | 9.589 | 9.597 | 9.478 | 9.504 | 155,709 | -0.08(-0.88%) |
Jan 04, 2023 | 9.470 | 9.640 | 9.428 | 9.589 | 197,278 | +0.19(+1.99%) |
Jan 03, 2023 | 9.402 | 9.521 | 9.393 | 9.402 | 247,035 | +0.08(+0.91%) |
Dec 30, 2022 | 9.377 | 9.461 | 9.232 | 9.317 | 214,529 | -0.06(-0.63%) |
Dec 29, 2022 | 9.215 | 9.436 | 9.215 | 9.377 | 207,550 | +0.16(+1.75%) |
Dec 28, 2022 | 9.275 | 9.351 | 9.190 | 9.215 | 212,482 | -0.12(-1.27%) |
Dec 27, 2022 | 9.292 | 9.385 | 9.232 | 9.334 | 382,725 | +0.01(+0.09%) |
Dec 23, 2022 | 9.105 | 9.336 | 9.105 | 9.326 | 141,317 | +0.17(+1.85%) |
Dec 22, 2022 | 9.207 | 9.207 | 8.952 | 9.156 | 358,048 | -0.11(-1.19%) |
Dec 21, 2022 | 9.275 | 9.385 | 9.224 | 9.266 | 233,426 | +0.06(+0.65%) |
Dec 20, 2022 | 9.156 | 9.249 | 9.105 | 9.207 | 180,594 | -0.02(-0.18%) |
Dec 19, 2022 | 9.360 | 9.436 | 9.105 | 9.224 | 322,357 | -0.17(-1.81%) |
Dec 16, 2022 | 9.589 | 9.649 | 9.347 | 9.393 | 320,671 | -0.28(-2.94%) |
Dec 15, 2022 | 9.619 | 9.728 | 9.568 | 9.678 | 353,190 | +0.04(+0.44%) |
Dec 14, 2022 | 9.796 | 9.796 | 9.552 | 9.636 | 262,880 | +0.01(+0.09%) |
Dec 13, 2022 | 9.720 | 9.762 | 9.585 | 9.627 | 238,392 | +0.00(+0.00%) |
Dec 12, 2022 | 9.669 | 9.686 | 9.585 | 9.627 | 306,259 | +0.06(+0.62%) |
Dec 09, 2022 | 9.552 | 9.686 | 9.497 | 9.568 | 262,173 | +0.01(+0.09%) |
Dec 08, 2022 | 9.602 | 9.695 | 9.505 | 9.560 | 226,346 | -0.05(-0.53%) |
Dec 07, 2022 | 9.594 | 9.737 | 9.530 | 9.610 | 189,413 | +0.07(+0.71%) |
Dec 06, 2022 | 9.661 | 9.703 | 9.477 | 9.543 | 206,837 | -0.10(-1.05%) |
Dec 05, 2022 | 9.686 | 9.762 | 9.619 | 9.644 | 251,545 | -0.06(-0.61%) |
Dec 02, 2022 | 9.653 | 9.745 | 9.602 | 9.703 | 231,067 | +0.00(+0.00%) |
Dec 01, 2022 | 9.728 | 9.825 | 9.682 | 9.703 | 234,761 | -0.03(-0.26%) |
Nov 30, 2022 | 9.669 | 9.737 | 9.519 | 9.728 | 230,496 | +0.09(+0.96%) |
Nov 29, 2022 | 9.636 | 9.754 | 9.585 | 9.636 | 248,172 | +0.06(+0.62%) |
Nov 28, 2022 | 9.728 | 9.728 | 9.535 | 9.577 | 387,867 | -0.15(-1.56%) |
Nov 25, 2022 | 9.627 | 9.728 | 9.552 | 9.728 | 130,881 | +0.14(+1.49%) |
Nov 23, 2022 | 9.568 | 9.653 | 9.518 | 9.585 | 204,137 | +0.03(+0.26%) |
Nov 22, 2022 | 9.434 | 9.560 | 9.417 | 9.560 | 226,601 | +0.11(+1.16%) |
Nov 21, 2022 | 9.383 | 9.602 | 9.333 | 9.451 | 256,435 | +0.04(+0.45%) |
Nov 18, 2022 | 9.526 | 9.543 | 9.265 | 9.408 | 299,613 | +0.01(+0.09%) |
Nov 17, 2022 | 9.383 | 9.509 | 9.089 | 9.400 | 351,828 | -0.06(-0.62%) |
Nov 16, 2022 | 9.467 | 9.653 | 9.459 | 9.459 | 237,826 | -0.08(-0.84%) |
Nov 15, 2022 | 9.589 | 9.706 | 9.480 | 9.539 | 289,201 | +0.01(+0.09%) |
Nov 14, 2022 | 9.514 | 9.647 | 9.447 | 9.531 | 349,304 | -0.01(-0.09%) |
Nov 11, 2022 | 9.531 | 9.597 | 9.455 | 9.539 | 262,151 | +0.03(+0.35%) |
Nov 10, 2022 | 9.664 | 9.664 | 9.355 | 9.506 | 316,080 | +0.13(+1.33%) |
Nov 09, 2022 | 9.480 | 9.681 | 9.355 | 9.380 | 242,480 | -0.17(-1.75%) |
Nov 08, 2022 | 9.647 | 9.734 | 9.497 | 9.547 | 234,523 | -0.10(-1.04%) |
Nov 07, 2022 | 9.422 | 9.689 | 9.397 | 9.647 | 231,594 | +0.22(+2.30%) |
Nov 04, 2022 | 9.447 | 9.547 | 9.343 | 9.430 | 182,519 | +0.10(+1.07%) |
Nov 03, 2022 | 9.205 | 9.355 | 9.122 | 9.330 | 135,984 | +0.08(+0.81%) |
Nov 02, 2022 | 9.372 | 9.414 | 9.166 | 9.255 | 233,238 | -0.11(-1.16%) |