Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.825 | 8.825 | 8.387 | 8.519 | 385,669 | -0.31(-3.47%) |
Jan 30, 2023 | 8.921 | 9.131 | 8.764 | 8.825 | 160,016 | -0.39(-4.18%) |
Jan 27, 2023 | 9.140 | 9.280 | 8.799 | 9.210 | 287,188 | -0.07(-0.75%) |
Jan 26, 2023 | 8.895 | 9.400 | 8.650 | 9.280 | 564,625 | +0.57(+6.59%) |
Jan 25, 2023 | 8.603 | 8.745 | 8.141 | 8.706 | 413,627 | +0.09(+1.09%) |
Jan 24, 2023 | 9.460 | 9.503 | 7.421 | 8.612 | 567,084 | -0.65(-7.03%) |
Jan 23, 2023 | 11.19 | 11.19 | 8.638 | 9.263 | 1,404,046 | -1.95(-17.42%) |
Jan 20, 2023 | 10.95 | 11.32 | 10.63 | 11.22 | 253,497 | +0.45(+4.14%) |
Jan 19, 2023 | 10.73 | 11.14 | 10.42 | 10.77 | 213,785 | -0.09(-0.79%) |
Jan 18, 2023 | 10.99 | 11.74 | 10.79 | 10.86 | 412,452 | -0.02(-0.16%) |
Jan 17, 2023 | 10.33 | 10.91 | 10.33 | 10.87 | 379,624 | +0.68(+6.64%) |
Jan 13, 2023 | 10.58 | 11.51 | 10.00 | 10.20 | 646,135 | -0.33(-3.17%) |
Jan 12, 2023 | 10.35 | 10.58 | 10.02 | 10.53 | 414,469 | +0.29(+2.85%) |
Jan 11, 2023 | 9.992 | 10.37 | 9.640 | 10.24 | 389,345 | +0.46(+4.73%) |
Jan 10, 2023 | 9.280 | 10.03 | 9.160 | 9.777 | 510,506 | +0.66(+7.24%) |
Jan 09, 2023 | 8.826 | 9.135 | 8.695 | 9.117 | 216,334 | +0.45(+5.14%) |
Jan 06, 2023 | 8.466 | 8.732 | 8.453 | 8.672 | 148,476 | +0.25(+2.95%) |
Jan 05, 2023 | 8.226 | 8.475 | 8.179 | 8.423 | 83,591 | +0.15(+1.76%) |
Jan 04, 2023 | 8.689 | 8.818 | 8.072 | 8.278 | 322,454 | -0.37(-4.26%) |
Jan 03, 2023 | 8.912 | 9.075 | 8.329 | 8.646 | 343,355 | -0.24(-2.70%) |
Dec 30, 2022 | 8.475 | 8.929 | 8.398 | 8.886 | 464,402 | +0.46(+5.49%) |
Dec 29, 2022 | 7.841 | 8.492 | 7.841 | 8.423 | 254,325 | +0.44(+5.47%) |
Dec 28, 2022 | 8.166 | 8.355 | 7.738 | 7.986 | 190,533 | -0.36(-4.31%) |
Dec 27, 2022 | 7.986 | 8.483 | 7.832 | 8.346 | 338,080 | +0.53(+6.80%) |
Dec 23, 2022 | 7.318 | 7.841 | 7.318 | 7.815 | 186,548 | +0.53(+7.29%) |
Dec 22, 2022 | 8.098 | 8.218 | 7.275 | 7.284 | 422,120 | -0.73(-9.09%) |
Dec 21, 2022 | 7.824 | 8.218 | 7.764 | 8.012 | 286,291 | +0.31(+4.00%) |
Dec 20, 2022 | 7.112 | 7.704 | 7.044 | 7.704 | 352,739 | +0.73(+10.44%) |
Dec 19, 2022 | 6.872 | 6.975 | 6.804 | 6.975 | 135,524 | +0.17(+2.52%) |
Dec 16, 2022 | 6.941 | 7.020 | 6.538 | 6.804 | 248,683 | -0.21(-3.05%) |
Dec 15, 2022 | 7.129 | 7.198 | 6.898 | 7.018 | 80,167 | -0.05(-0.73%) |
Dec 14, 2022 | 7.335 | 7.335 | 6.963 | 7.069 | 108,864 | -0.21(-2.94%) |
Dec 13, 2022 | 7.224 | 7.344 | 7.135 | 7.284 | 84,375 | +0.21(+2.91%) |
Dec 12, 2022 | 7.147 | 7.147 | 6.898 | 7.078 | 219,593 | -0.12(-1.67%) |
Dec 09, 2022 | 7.481 | 7.541 | 7.155 | 7.198 | 157,354 | -0.19(-2.55%) |
Dec 08, 2022 | 7.155 | 7.455 | 7.145 | 7.387 | 132,975 | +0.26(+3.61%) |
Dec 07, 2022 | 7.369 | 7.459 | 6.941 | 7.129 | 193,243 | -0.24(-3.26%) |
Dec 06, 2022 | 7.764 | 7.884 | 7.292 | 7.369 | 249,763 | -0.39(-5.08%) |
Dec 05, 2022 | 8.081 | 8.098 | 7.712 | 7.764 | 170,738 | -0.11(-1.41%) |
Dec 02, 2022 | 7.858 | 8.012 | 7.772 | 7.875 | 223,441 | -0.21(-2.55%) |
Dec 01, 2022 | 8.543 | 8.552 | 8.055 | 8.081 | 462,641 | -0.24(-2.88%) |
Nov 30, 2022 | 8.243 | 8.535 | 8.132 | 8.321 | 230,471 | +0.27(+3.30%) |
Nov 29, 2022 | 8.029 | 8.269 | 7.691 | 8.055 | 382,077 | +0.30(+3.87%) |
Nov 28, 2022 | 8.423 | 8.423 | 7.652 | 7.755 | 284,770 | -0.70(-8.31%) |
Nov 25, 2022 | 8.021 | 8.483 | 7.892 | 8.458 | 206,230 | +0.59(+7.52%) |
Nov 23, 2022 | 7.669 | 7.866 | 7.644 | 7.866 | 95,506 | +0.20(+2.57%) |
Nov 22, 2022 | 7.644 | 7.827 | 7.575 | 7.669 | 91,427 | +0.03(+0.34%) |
Nov 21, 2022 | 7.584 | 7.772 | 7.292 | 7.644 | 223,421 | -0.03(-0.34%) |
Nov 18, 2022 | 7.935 | 7.935 | 7.644 | 7.669 | 124,930 | -0.31(-3.87%) |
Nov 17, 2022 | 7.961 | 7.978 | 7.806 | 7.978 | 70,656 | +0.01(+0.11%) |
Nov 16, 2022 | 8.166 | 8.166 | 7.849 | 7.969 | 91,863 | -0.17(-2.11%) |
Nov 15, 2022 | 8.192 | 8.219 | 7.866 | 8.141 | 197,119 | +0.06(+0.74%) |
Nov 14, 2022 | 7.764 | 8.132 | 7.740 | 8.081 | 281,602 | +0.45(+5.96%) |
Nov 11, 2022 | 7.755 | 7.918 | 7.601 | 7.626 | 170,772 | -0.09(-1.22%) |
Nov 10, 2022 | 8.046 | 8.055 | 7.712 | 7.721 | 259,559 | -0.12(-1.53%) |
Nov 09, 2022 | 7.678 | 7.969 | 7.378 | 7.841 | 143,621 | +0.16(+2.12%) |
Nov 08, 2022 | 7.866 | 7.866 | 7.618 | 7.678 | 134,173 | -0.12(-1.54%) |
Nov 07, 2022 | 7.669 | 8.141 | 7.669 | 7.798 | 218,891 | +0.04(+0.55%) |
Nov 04, 2022 | 8.252 | 8.286 | 7.481 | 7.755 | 283,361 | -0.66(-7.84%) |
Nov 03, 2022 | 6.615 | 8.483 | 6.521 | 8.415 | 922,621 | +1.62(+23.83%) |
Nov 02, 2022 | 6.847 | 6.958 | 6.487 | 6.795 | 148,553 | -0.04(-0.63%) |