Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.30 | 10.87 | 10.30 | 10.86 | 1,042,401 | +0.56(+5.44%) |
Jan 30, 2023 | 10.54 | 10.74 | 10.23 | 10.30 | 849,984 | -0.46(-4.28%) |
Jan 27, 2023 | 10.10 | 10.96 | 10.10 | 10.76 | 2,430,320 | +0.63(+6.22%) |
Jan 26, 2023 | 9.820 | 10.19 | 9.480 | 10.13 | 1,447,900 | +0.53(+5.52%) |
Jan 25, 2023 | 9.570 | 9.750 | 9.420 | 9.600 | 798,638 | -0.21(-2.14%) |
Jan 24, 2023 | 9.920 | 10.17 | 9.730 | 9.810 | 770,896 | -0.24(-2.39%) |
Jan 23, 2023 | 9.550 | 10.13 | 9.530 | 10.05 | 1,460,401 | +0.60(+6.35%) |
Jan 20, 2023 | 9.150 | 9.525 | 8.950 | 9.450 | 1,059,468 | +0.42(+4.65%) |
Jan 19, 2023 | 9.200 | 9.255 | 9.020 | 9.030 | 1,029,038 | -0.35(-3.73%) |
Jan 18, 2023 | 9.600 | 9.940 | 9.360 | 9.380 | 1,320,149 | -0.09(-0.95%) |
Jan 17, 2023 | 9.190 | 9.510 | 9.100 | 9.470 | 1,241,446 | +0.33(+3.61%) |
Jan 13, 2023 | 8.880 | 9.190 | 8.830 | 9.140 | 788,912 | +0.14(+1.56%) |
Jan 12, 2023 | 9.000 | 9.025 | 8.720 | 9.000 | 970,622 | +0.06(+0.67%) |
Jan 11, 2023 | 8.800 | 8.960 | 8.645 | 8.940 | 1,036,653 | +0.25(+2.88%) |
Jan 10, 2023 | 8.410 | 8.785 | 8.380 | 8.690 | 1,069,708 | +0.26(+3.08%) |
Jan 09, 2023 | 8.420 | 8.660 | 8.390 | 8.430 | 1,449,095 | +0.20(+2.43%) |
Jan 06, 2023 | 8.110 | 8.315 | 7.830 | 8.230 | 895,126 | +0.22(+2.75%) |
Jan 05, 2023 | 7.830 | 8.020 | 7.630 | 8.010 | 864,317 | +0.08(+1.01%) |
Jan 04, 2023 | 7.670 | 7.940 | 7.555 | 7.930 | 1,154,586 | +0.44(+5.87%) |
Jan 03, 2023 | 7.600 | 7.660 | 7.295 | 7.490 | 1,205,066 | +0.09(+1.22%) |
Dec 30, 2022 | 7.140 | 7.430 | 7.110 | 7.400 | 1,382,548 | +0.12(+1.65%) |
Dec 29, 2022 | 7.140 | 7.300 | 7.130 | 7.280 | 1,226,800 | +0.24(+3.41%) |
Dec 28, 2022 | 7.110 | 7.195 | 7.020 | 7.040 | 1,390,390 | -0.12(-1.68%) |
Dec 27, 2022 | 7.310 | 7.375 | 7.120 | 7.160 | 1,026,708 | -0.25(-3.37%) |
Dec 23, 2022 | 7.400 | 7.500 | 7.210 | 7.410 | 932,771 | -0.02(-0.27%) |
Dec 22, 2022 | 7.490 | 7.510 | 7.160 | 7.430 | 1,545,565 | -0.21(-2.75%) |
Dec 21, 2022 | 7.420 | 7.650 | 7.420 | 7.640 | 1,360,291 | +0.22(+2.96%) |
Dec 20, 2022 | 7.500 | 7.630 | 7.361 | 7.420 | 1,178,915 | -0.14(-1.85%) |
Dec 19, 2022 | 8.210 | 8.210 | 7.551 | 7.560 | 1,751,289 | -0.71(-8.59%) |
Dec 16, 2022 | 8.140 | 8.335 | 8.060 | 8.270 | 8,014,658 | +0.00(+0.00%) |
Dec 15, 2022 | 8.890 | 8.890 | 8.265 | 8.270 | 1,874,447 | -0.86(-9.42%) |
Dec 14, 2022 | 9.160 | 9.280 | 8.965 | 9.130 | 1,061,097 | -0.08(-0.87%) |
Dec 13, 2022 | 9.640 | 9.940 | 9.150 | 9.210 | 1,183,468 | +0.04(+0.44%) |
Dec 12, 2022 | 9.160 | 9.390 | 9.100 | 9.170 | 927,118 | -0.09(-0.97%) |
Dec 09, 2022 | 9.390 | 9.500 | 9.240 | 9.260 | 775,412 | -0.25(-2.63%) |
Dec 08, 2022 | 9.300 | 9.765 | 9.191 | 9.510 | 991,672 | +0.30(+3.26%) |
Dec 07, 2022 | 9.270 | 9.460 | 9.150 | 9.210 | 872,625 | -0.21(-2.23%) |
Dec 06, 2022 | 9.720 | 9.755 | 9.345 | 9.420 | 881,800 | -0.32(-3.29%) |
Dec 05, 2022 | 10.07 | 10.22 | 9.695 | 9.740 | 912,301 | -0.44(-4.32%) |
Dec 02, 2022 | 10.00 | 10.27 | 9.800 | 10.18 | 1,160,027 | +0.05(+0.49%) |
Dec 01, 2022 | 10.13 | 10.36 | 10.01 | 10.13 | 921,962 | -0.01(-0.10%) |
Nov 30, 2022 | 9.730 | 10.14 | 9.450 | 10.14 | 1,869,499 | +0.91(+9.86%) |
Nov 29, 2022 | 9.110 | 9.330 | 9.080 | 9.230 | 814,302 | +0.10(+1.10%) |
Nov 28, 2022 | 9.620 | 9.670 | 9.110 | 9.130 | 1,009,784 | -0.61(-6.26%) |
Nov 25, 2022 | 9.710 | 9.790 | 9.670 | 9.740 | 327,757 | -0.01(-0.10%) |
Nov 23, 2022 | 9.600 | 9.785 | 9.470 | 9.750 | 828,537 | +0.20(+2.09%) |
Nov 22, 2022 | 9.530 | 9.630 | 9.340 | 9.550 | 811,493 | +0.03(+0.32%) |
Nov 21, 2022 | 9.640 | 9.710 | 9.410 | 9.520 | 854,107 | -0.26(-2.66%) |
Nov 18, 2022 | 10.22 | 10.35 | 9.740 | 9.780 | 1,010,829 | -0.25(-2.49%) |
Nov 17, 2022 | 9.840 | 10.03 | 9.625 | 10.03 | 1,889,769 | -0.13(-1.28%) |
Nov 16, 2022 | 10.50 | 10.51 | 9.920 | 10.16 | 1,568,820 | -0.56(-5.22%) |
Nov 15, 2022 | 10.44 | 10.99 | 10.19 | 10.72 | 2,339,904 | +0.59(+5.82%) |
Nov 14, 2022 | 9.920 | 10.33 | 9.440 | 10.13 | 2,007,973 | +0.11(+1.10%) |
Nov 11, 2022 | 9.260 | 10.16 | 9.210 | 10.02 | 2,064,433 | +0.77(+8.32%) |
Nov 10, 2022 | 8.900 | 9.300 | 8.640 | 9.250 | 2,445,955 | +1.08(+13.22%) |
Nov 09, 2022 | 7.800 | 8.970 | 7.800 | 8.170 | 2,982,241 | +0.44(+5.69%) |
Nov 08, 2022 | 7.850 | 8.000 | 7.630 | 7.730 | 2,163,967 | -0.08(-1.02%) |
Nov 07, 2022 | 8.070 | 8.140 | 7.660 | 7.810 | 1,900,268 | -0.22(-2.74%) |
Nov 04, 2022 | 8.400 | 8.470 | 7.810 | 8.030 | 2,115,121 | -0.25(-3.02%) |
Nov 03, 2022 | 8.260 | 8.465 | 8.190 | 8.280 | 1,106,050 | -0.17(-2.01%) |
Nov 02, 2022 | 8.840 | 9.055 | 8.440 | 8.450 | 1,095,005 | -0.51(-5.69%) |