Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.47 | 10.72 | 10.04 | 10.19 | 58,280 | +0.07(+0.69%) |
Jan 30, 2023 | 10.27 | 10.55 | 10.10 | 10.12 | 73,767 | -0.63(-5.86%) |
Jan 27, 2023 | 10.80 | 10.85 | 10.48 | 10.75 | 97,786 | -0.01(-0.09%) |
Jan 26, 2023 | 10.68 | 11.11 | 10.68 | 10.76 | 72,699 | +0.23(+2.18%) |
Jan 25, 2023 | 10.38 | 10.83 | 9.990 | 10.53 | 56,137 | +0.02(+0.19%) |
Jan 24, 2023 | 10.33 | 10.81 | 9.910 | 10.51 | 56,470 | -0.01(-0.10%) |
Jan 23, 2023 | 10.23 | 10.70 | 10.07 | 10.52 | 116,273 | +0.18(+1.74%) |
Jan 20, 2023 | 9.390 | 10.42 | 9.390 | 10.34 | 99,215 | +0.92(+9.77%) |
Jan 19, 2023 | 9.410 | 9.600 | 9.140 | 9.420 | 98,884 | +0.06(+0.64%) |
Jan 18, 2023 | 9.330 | 9.770 | 9.330 | 9.360 | 113,838 | +0.06(+0.65%) |
Jan 17, 2023 | 9.270 | 9.860 | 9.030 | 9.300 | 287,470 | +0.14(+1.53%) |
Jan 13, 2023 | 9.400 | 9.640 | 9.030 | 9.160 | 108,351 | -0.44(-4.58%) |
Jan 12, 2023 | 9.080 | 10.00 | 9.080 | 9.600 | 84,119 | -0.33(-3.32%) |
Jan 11, 2023 | 9.710 | 10.14 | 9.710 | 9.930 | 52,413 | +0.04(+0.40%) |
Jan 10, 2023 | 10.02 | 10.26 | 9.730 | 9.890 | 48,508 | -0.02(-0.20%) |
Jan 09, 2023 | 9.910 | 10.35 | 9.760 | 9.910 | 48,546 | +0.05(+0.51%) |
Jan 06, 2023 | 10.71 | 10.71 | 9.690 | 9.860 | 76,810 | -0.84(-7.85%) |
Jan 05, 2023 | 10.96 | 11.21 | 10.70 | 10.70 | 44,580 | -0.41(-3.69%) |
Jan 04, 2023 | 11.10 | 11.66 | 10.58 | 11.11 | 116,785 | -0.03(-0.27%) |
Jan 03, 2023 | 11.20 | 11.69 | 10.77 | 11.14 | 97,445 | -0.04(-0.36%) |
Dec 30, 2022 | 10.27 | 11.22 | 10.25 | 11.18 | 149,802 | +0.87(+8.44%) |
Dec 29, 2022 | 9.740 | 10.70 | 9.740 | 10.31 | 92,496 | +0.68(+7.06%) |
Dec 28, 2022 | 9.510 | 9.910 | 9.260 | 9.630 | 54,235 | +0.13(+1.37%) |
Dec 27, 2022 | 10.03 | 10.10 | 9.410 | 9.500 | 81,788 | -0.54(-5.38%) |
Dec 23, 2022 | 9.840 | 10.06 | 9.650 | 10.04 | 46,197 | +0.15(+1.52%) |
Dec 22, 2022 | 9.500 | 10.29 | 9.500 | 9.890 | 74,561 | -0.69(-6.52%) |
Dec 21, 2022 | 10.27 | 10.92 | 9.910 | 10.58 | 143,566 | +0.19(+1.83%) |
Dec 20, 2022 | 10.38 | 10.50 | 10.03 | 10.39 | 107,970 | -0.08(-0.76%) |
Dec 19, 2022 | 10.74 | 10.94 | 10.15 | 10.47 | 184,069 | -0.18(-1.69%) |
Dec 16, 2022 | 10.02 | 10.96 | 9.920 | 10.65 | 232,197 | +0.49(+4.82%) |
Dec 15, 2022 | 10.30 | 10.61 | 9.970 | 10.16 | 134,676 | -0.27(-2.59%) |
Dec 14, 2022 | 10.45 | 10.89 | 10.10 | 10.43 | 173,939 | +0.03(+0.29%) |
Dec 13, 2022 | 9.940 | 10.61 | 9.800 | 10.40 | 202,248 | +0.66(+6.78%) |
Dec 12, 2022 | 9.070 | 9.770 | 9.015 | 9.740 | 138,307 | +0.66(+7.27%) |
Dec 09, 2022 | 9.320 | 9.650 | 9.040 | 9.080 | 108,061 | -0.33(-3.51%) |
Dec 08, 2022 | 9.160 | 9.625 | 9.090 | 9.410 | 58,963 | +0.32(+3.52%) |
Dec 07, 2022 | 8.730 | 9.130 | 8.570 | 9.090 | 65,924 | +0.25(+2.83%) |
Dec 06, 2022 | 9.020 | 9.020 | 8.560 | 8.840 | 89,340 | -0.18(-2.00%) |
Dec 05, 2022 | 9.160 | 9.170 | 8.479 | 9.020 | 107,626 | -0.07(-0.77%) |
Dec 02, 2022 | 8.860 | 9.250 | 8.600 | 9.090 | 170,224 | -0.04(-0.44%) |
Dec 01, 2022 | 8.770 | 9.240 | 8.685 | 9.130 | 78,844 | +0.38(+4.34%) |
Nov 30, 2022 | 8.070 | 8.800 | 7.920 | 8.750 | 147,681 | +0.56(+6.84%) |
Nov 29, 2022 | 8.120 | 8.340 | 8.015 | 8.190 | 71,036 | -0.02(-0.24%) |
Nov 28, 2022 | 8.160 | 8.470 | 8.130 | 8.210 | 43,572 | -0.14(-1.68%) |
Nov 25, 2022 | 8.300 | 8.430 | 8.010 | 8.350 | 70,226 | -0.05(-0.60%) |
Nov 23, 2022 | 8.250 | 8.600 | 8.010 | 8.400 | 127,652 | +0.02(+0.24%) |
Nov 22, 2022 | 8.330 | 8.400 | 8.110 | 8.380 | 70,473 | +0.01(+0.12%) |
Nov 21, 2022 | 8.220 | 8.550 | 8.180 | 8.370 | 62,072 | +0.00(+0.00%) |
Nov 18, 2022 | 8.530 | 8.590 | 8.055 | 8.370 | 42,825 | -0.08(-0.95%) |
Nov 17, 2022 | 8.610 | 8.824 | 8.230 | 8.450 | 44,461 | -0.23(-2.65%) |
Nov 16, 2022 | 8.960 | 9.040 | 8.210 | 8.680 | 91,499 | -0.35(-3.88%) |
Nov 15, 2022 | 8.250 | 9.200 | 7.930 | 9.030 | 182,212 | +1.31(+16.97%) |
Nov 14, 2022 | 7.990 | 7.990 | 7.460 | 7.720 | 143,181 | -0.27(-3.38%) |
Nov 11, 2022 | 7.420 | 8.090 | 7.220 | 7.990 | 166,245 | +0.60(+8.12%) |
Nov 10, 2022 | 7.400 | 7.600 | 7.150 | 7.390 | 125,191 | +0.39(+5.65%) |
Nov 09, 2022 | 7.140 | 7.140 | 6.870 | 6.995 | 105,725 | -0.22(-3.12%) |
Nov 08, 2022 | 7.310 | 7.420 | 7.130 | 7.220 | 46,766 | -0.14(-1.90%) |
Nov 07, 2022 | 7.570 | 7.570 | 7.170 | 7.360 | 102,409 | -0.13(-1.74%) |
Nov 04, 2022 | 7.710 | 7.726 | 7.140 | 7.490 | 202,365 | -0.09(-1.19%) |
Nov 03, 2022 | 7.840 | 8.110 | 7.530 | 7.580 | 85,050 | -0.34(-4.29%) |
Nov 02, 2022 | 8.650 | 8.650 | 7.840 | 7.920 | 209,633 | -0.88(-10.00%) |