Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.890 | 9.955 | 9.810 | 9.960 | 4,802,605 | +0.13(+1.32%) |
Jan 30, 2023 | 9.820 | 9.950 | 9.750 | 9.830 | 3,848,811 | -0.03(-0.30%) |
Jan 27, 2023 | 9.920 | 9.945 | 9.760 | 9.860 | 3,984,966 | -0.10(-1.00%) |
Jan 26, 2023 | 9.930 | 10.02 | 9.880 | 9.960 | 5,315,106 | +0.11(+1.12%) |
Jan 25, 2023 | 9.620 | 9.878 | 9.570 | 9.850 | 4,566,435 | +0.06(+0.61%) |
Jan 24, 2023 | 9.580 | 9.850 | 9.430 | 9.790 | 4,509,734 | +0.22(+2.30%) |
Jan 23, 2023 | 9.520 | 9.575 | 9.455 | 9.570 | 3,873,069 | +0.05(+0.53%) |
Jan 20, 2023 | 9.420 | 9.530 | 9.370 | 9.520 | 3,872,799 | +0.17(+1.82%) |
Jan 19, 2023 | 9.300 | 9.450 | 9.250 | 9.350 | 4,012,183 | -0.07(-0.74%) |
Jan 18, 2023 | 9.530 | 9.600 | 9.315 | 9.420 | 5,517,608 | -0.10(-1.05%) |
Jan 17, 2023 | 9.520 | 9.630 | 9.505 | 9.520 | 4,285,559 | +0.01(+0.11%) |
Jan 13, 2023 | 9.370 | 9.520 | 9.330 | 9.510 | 4,828,303 | +0.09(+0.96%) |
Jan 12, 2023 | 9.350 | 9.430 | 9.225 | 9.420 | 6,465,316 | +0.13(+1.40%) |
Jan 11, 2023 | 9.460 | 9.545 | 9.275 | 9.290 | 6,435,873 | -0.16(-1.69%) |
Jan 10, 2023 | 9.340 | 9.540 | 9.340 | 9.450 | 5,401,186 | +0.07(+0.75%) |
Jan 09, 2023 | 9.230 | 9.490 | 9.210 | 9.380 | 8,051,649 | +0.18(+1.96%) |
Jan 06, 2023 | 9.060 | 9.250 | 9.000 | 9.200 | 6,321,350 | +0.22(+2.45%) |
Jan 05, 2023 | 8.910 | 9.020 | 8.765 | 8.980 | 7,738,115 | -0.06(-0.66%) |
Jan 04, 2023 | 8.800 | 9.110 | 8.770 | 9.040 | 8,729,167 | +0.27(+3.08%) |
Jan 03, 2023 | 8.810 | 8.845 | 8.590 | 8.770 | 9,223,788 | +0.21(+2.45%) |
Dec 30, 2022 | 8.520 | 8.615 | 8.470 | 8.560 | 4,830,777 | -0.08(-0.93%) |
Dec 29, 2022 | 8.460 | 8.675 | 8.450 | 8.640 | 5,577,892 | +0.22(+2.61%) |
Dec 28, 2022 | 8.440 | 8.560 | 8.390 | 8.420 | 5,923,048 | -0.05(-0.59%) |
Dec 27, 2022 | 8.340 | 8.510 | 8.295 | 8.470 | 4,820,078 | +0.15(+1.80%) |
Dec 23, 2022 | 8.220 | 8.350 | 8.195 | 8.320 | 4,347,411 | +0.05(+0.60%) |
Dec 22, 2022 | 8.200 | 8.280 | 8.100 | 8.270 | 5,095,122 | -0.04(-0.48%) |
Dec 21, 2022 | 8.000 | 8.350 | 8.000 | 8.310 | 7,262,882 | +0.35(+4.40%) |
Dec 20, 2022 | 7.740 | 8.055 | 7.720 | 7.960 | 4,761,794 | +0.18(+2.31%) |
Dec 19, 2022 | 7.950 | 8.200 | 7.770 | 7.780 | 7,368,190 | -0.16(-2.02%) |
Dec 16, 2022 | 7.810 | 7.970 | 7.780 | 7.940 | 7,111,538 | +0.02(+0.25%) |
Dec 15, 2022 | 7.940 | 8.025 | 7.810 | 7.920 | 13,003,058 | -0.24(-2.94%) |
Dec 14, 2022 | 8.200 | 8.260 | 8.075 | 8.160 | 6,996,768 | -0.07(-0.85%) |
Dec 13, 2022 | 8.250 | 8.430 | 8.130 | 8.230 | 7,949,186 | +0.31(+3.91%) |
Dec 12, 2022 | 7.900 | 7.930 | 7.800 | 7.920 | 3,449,870 | +0.03(+0.38%) |
Dec 09, 2022 | 7.970 | 7.970 | 7.870 | 7.890 | 2,536,646 | -0.13(-1.62%) |
Dec 08, 2022 | 7.940 | 8.050 | 7.900 | 8.020 | 3,635,716 | +0.20(+2.56%) |
Dec 07, 2022 | 7.860 | 7.920 | 7.750 | 7.820 | 2,806,322 | -0.13(-1.64%) |
Dec 06, 2022 | 7.980 | 8.030 | 7.820 | 7.950 | 3,821,401 | +0.05(+0.63%) |
Dec 05, 2022 | 7.960 | 8.030 | 7.855 | 7.900 | 3,943,876 | -0.17(-2.11%) |
Dec 02, 2022 | 7.820 | 8.110 | 7.800 | 8.070 | 3,074,434 | +0.13(+1.64%) |
Dec 01, 2022 | 7.830 | 7.990 | 7.800 | 7.940 | 3,956,224 | +0.07(+0.89%) |
Nov 30, 2022 | 7.500 | 7.895 | 7.445 | 7.870 | 5,857,619 | +0.42(+5.64%) |
Nov 29, 2022 | 7.490 | 7.520 | 7.400 | 7.450 | 3,222,446 | -0.01(-0.13%) |
Nov 28, 2022 | 7.410 | 7.567 | 7.350 | 7.460 | 3,814,392 | -0.12(-1.58%) |
Nov 25, 2022 | 7.530 | 7.640 | 7.515 | 7.580 | 1,261,009 | -0.01(-0.13%) |
Nov 23, 2022 | 7.590 | 7.720 | 7.560 | 7.590 | 3,479,909 | +0.00(+0.00%) |
Nov 22, 2022 | 7.540 | 7.610 | 7.495 | 7.590 | 3,163,849 | +0.09(+1.20%) |
Nov 21, 2022 | 7.610 | 7.700 | 7.441 | 7.500 | 3,783,191 | -0.27(-3.47%) |
Nov 18, 2022 | 7.880 | 7.913 | 7.730 | 7.770 | 5,601,744 | +0.04(+0.52%) |
Nov 17, 2022 | 7.430 | 7.760 | 7.365 | 7.730 | 4,662,385 | +0.15(+1.98%) |
Nov 16, 2022 | 7.570 | 7.655 | 7.510 | 7.580 | 4,941,762 | -0.07(-0.92%) |
Nov 15, 2022 | 7.770 | 7.925 | 7.555 | 7.650 | 8,771,267 | +0.22(+2.96%) |
Nov 14, 2022 | 7.630 | 7.680 | 7.430 | 7.430 | 7,760,396 | -0.33(-4.25%) |
Nov 11, 2022 | 7.350 | 7.880 | 7.335 | 7.760 | 12,122,712 | +0.44(+6.01%) |
Nov 10, 2022 | 7.020 | 7.380 | 7.000 | 7.320 | 10,746,075 | +0.70(+10.57%) |
Nov 09, 2022 | 6.960 | 7.000 | 6.515 | 6.620 | 5,229,151 | -0.46(-6.50%) |
Nov 08, 2022 | 7.055 | 7.225 | 6.750 | 7.080 | 7,500,830 | +0.10(+1.43%) |
Nov 07, 2022 | 7.000 | 7.090 | 6.820 | 6.980 | 8,794,655 | +0.05(+0.72%) |
Nov 04, 2022 | 6.730 | 6.940 | 6.718 | 6.930 | 10,559,601 | +0.41(+6.29%) |
Nov 03, 2022 | 6.300 | 6.570 | 6.285 | 6.520 | 5,921,719 | +0.10(+1.56%) |
Nov 02, 2022 | 6.660 | 6.400 | 6.420 | 8,261,972 | -0.47(-6.82%) |