Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.892 | 9.097 | 8.892 | 9.009 | 466,299 | +0.12(+1.32%) |
Jan 30, 2023 | 8.892 | 9.087 | 8.833 | 8.892 | 184,781 | -0.15(-1.63%) |
Jan 27, 2023 | 8.872 | 9.097 | 8.872 | 9.038 | 210,004 | +0.11(+1.21%) |
Jan 26, 2023 | 9.029 | 9.107 | 8.798 | 8.931 | 258,269 | -0.05(-0.55%) |
Jan 25, 2023 | 8.794 | 8.990 | 8.706 | 8.980 | 222,658 | +0.14(+1.55%) |
Jan 24, 2023 | 8.735 | 8.882 | 8.666 | 8.843 | 221,181 | +0.03(+0.33%) |
Jan 23, 2023 | 8.705 | 8.872 | 8.617 | 8.813 | 244,521 | +0.12(+1.35%) |
Jan 20, 2023 | 8.480 | 8.696 | 8.382 | 8.696 | 229,821 | +0.28(+3.38%) |
Jan 19, 2023 | 8.392 | 8.480 | 8.304 | 8.412 | 357,020 | -0.04(-0.46%) |
Jan 18, 2023 | 8.529 | 8.656 | 8.323 | 8.451 | 321,922 | +0.02(+0.23%) |
Jan 17, 2023 | 8.500 | 8.559 | 8.412 | 8.431 | 271,766 | -0.01(-0.12%) |
Jan 13, 2023 | 8.480 | 8.559 | 8.431 | 8.441 | 197,659 | -0.13(-1.49%) |
Jan 12, 2023 | 8.490 | 8.647 | 8.431 | 8.568 | 454,693 | +0.18(+2.10%) |
Jan 11, 2023 | 8.177 | 8.392 | 8.137 | 8.392 | 467,454 | +0.33(+4.13%) |
Jan 10, 2023 | 7.814 | 8.079 | 7.765 | 8.059 | 419,424 | +0.16(+1.98%) |
Jan 09, 2023 | 7.942 | 8.079 | 7.844 | 7.902 | 388,931 | -0.04(-0.49%) |
Jan 06, 2023 | 7.961 | 8.118 | 7.893 | 7.942 | 330,774 | +0.11(+1.38%) |
Jan 05, 2023 | 8.049 | 8.049 | 7.765 | 7.834 | 535,254 | -0.22(-2.68%) |
Jan 04, 2023 | 8.020 | 8.216 | 8.020 | 8.049 | 609,303 | +0.05(+0.61%) |
Jan 03, 2023 | 8.480 | 8.539 | 7.961 | 8.000 | 334,273 | -0.34(-4.11%) |
Dec 30, 2022 | 8.186 | 8.373 | 8.186 | 8.343 | 254,069 | +0.03(+0.35%) |
Dec 29, 2022 | 7.981 | 8.343 | 7.932 | 8.314 | 332,006 | +0.41(+5.20%) |
Dec 28, 2022 | 8.132 | 8.177 | 7.902 | 7.902 | 377,680 | -0.24(-2.93%) |
Dec 27, 2022 | 8.223 | 8.228 | 8.086 | 8.141 | 295,140 | -0.08(-1.00%) |
Dec 23, 2022 | 8.196 | 8.283 | 8.067 | 8.223 | 351,608 | +0.17(+2.16%) |
Dec 22, 2022 | 8.113 | 8.167 | 7.957 | 8.049 | 433,522 | -0.16(-1.90%) |
Dec 21, 2022 | 8.599 | 8.599 | 8.168 | 8.205 | 737,056 | -0.34(-3.97%) |
Dec 20, 2022 | 8.498 | 8.627 | 8.479 | 8.544 | 411,542 | +0.00(+0.00%) |
Dec 19, 2022 | 8.718 | 8.737 | 8.462 | 8.544 | 384,964 | -0.17(-1.89%) |
Dec 16, 2022 | 8.755 | 9.007 | 8.416 | 8.709 | 2,714,373 | -0.18(-2.06%) |
Dec 15, 2022 | 8.783 | 9.016 | 8.783 | 8.893 | 496,623 | -0.07(-0.82%) |
Dec 14, 2022 | 9.113 | 9.191 | 8.929 | 8.966 | 483,385 | -0.08(-0.91%) |
Dec 13, 2022 | 9.168 | 9.452 | 8.966 | 9.048 | 507,154 | +0.01(+0.10%) |
Dec 12, 2022 | 8.838 | 9.103 | 8.801 | 9.039 | 593,071 | +0.31(+3.57%) |
Dec 09, 2022 | 8.535 | 8.760 | 8.535 | 8.728 | 233,851 | +0.09(+1.06%) |
Dec 08, 2022 | 8.434 | 8.728 | 8.434 | 8.636 | 362,081 | +0.26(+3.06%) |
Dec 07, 2022 | 8.471 | 8.599 | 8.352 | 8.379 | 426,581 | -0.17(-2.04%) |
Dec 06, 2022 | 8.434 | 8.576 | 8.379 | 8.553 | 331,343 | +0.06(+0.76%) |
Dec 05, 2022 | 8.618 | 8.728 | 8.462 | 8.489 | 383,059 | -0.19(-2.22%) |
Dec 02, 2022 | 8.627 | 8.773 | 8.517 | 8.682 | 299,339 | -0.08(-0.94%) |
Dec 01, 2022 | 8.874 | 9.003 | 8.700 | 8.764 | 272,862 | -0.06(-0.73%) |
Nov 30, 2022 | 8.636 | 8.865 | 8.535 | 8.828 | 263,355 | +0.13(+1.48%) |
Nov 29, 2022 | 8.535 | 8.737 | 8.508 | 8.700 | 241,296 | +0.11(+1.28%) |
Nov 28, 2022 | 8.489 | 8.709 | 8.480 | 8.590 | 293,009 | -0.06(-0.74%) |
Nov 25, 2022 | 8.654 | 8.828 | 8.517 | 8.654 | 176,050 | -0.06(-0.74%) |
Nov 23, 2022 | 8.856 | 8.920 | 8.654 | 8.718 | 223,935 | -0.23(-2.56%) |
Nov 22, 2022 | 8.792 | 8.975 | 8.544 | 8.948 | 411,237 | +0.19(+2.20%) |
Nov 21, 2022 | 8.792 | 8.803 | 8.517 | 8.755 | 338,420 | -0.09(-1.04%) |
Nov 18, 2022 | 8.929 | 8.966 | 8.709 | 8.847 | 269,558 | +0.20(+2.33%) |
Nov 17, 2022 | 8.608 | 8.728 | 8.453 | 8.645 | 256,898 | -0.15(-1.67%) |
Nov 16, 2022 | 8.865 | 8.902 | 8.709 | 8.792 | 305,411 | -0.19(-2.14%) |
Nov 15, 2022 | 9.076 | 9.158 | 8.911 | 8.984 | 280,372 | +0.05(+0.62%) |
Nov 14, 2022 | 9.094 | 9.100 | 8.874 | 8.929 | 278,231 | -0.24(-2.60%) |
Nov 11, 2022 | 9.094 | 9.191 | 8.938 | 9.168 | 378,566 | +0.08(+0.91%) |
Nov 10, 2022 | 8.599 | 9.131 | 8.572 | 9.085 | 706,069 | +0.90(+10.97%) |
Nov 09, 2022 | 8.205 | 8.228 | 7.976 | 8.187 | 389,452 | -0.06(-0.78%) |
Nov 08, 2022 | 8.077 | 8.315 | 7.985 | 8.251 | 389,345 | +0.15(+1.81%) |
Nov 07, 2022 | 8.122 | 8.205 | 7.838 | 8.104 | 298,788 | -0.02(-0.23%) |
Nov 04, 2022 | 8.113 | 8.333 | 7.884 | 8.122 | 327,369 | -0.02(-0.23%) |
Nov 03, 2022 | 8.177 | 8.315 | 8.003 | 8.141 | 463,345 | -0.17(-1.99%) |
Nov 02, 2022 | 8.590 | 8.654 | 8.232 | 8.306 | 500,890 | -0.39(-4.43%) |