Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.010 | 8.100 | 7.868 | 7.970 | 420,423 | -0.21(-2.57%) |
Jan 30, 2023 | 8.570 | 8.594 | 8.150 | 8.180 | 235,727 | -0.33(-3.88%) |
Jan 27, 2023 | 8.590 | 8.590 | 8.380 | 8.510 | 470,322 | -0.16(-1.85%) |
Jan 26, 2023 | 8.830 | 8.830 | 8.630 | 8.670 | 206,833 | -0.14(-1.59%) |
Jan 25, 2023 | 8.760 | 8.840 | 8.600 | 8.810 | 210,585 | +0.19(+2.20%) |
Jan 24, 2023 | 8.600 | 8.680 | 8.520 | 8.620 | 119,802 | +0.16(+1.89%) |
Jan 23, 2023 | 8.410 | 8.600 | 8.410 | 8.460 | 224,185 | +0.13(+1.56%) |
Jan 20, 2023 | 8.380 | 8.520 | 8.290 | 8.330 | 206,098 | -0.38(-4.36%) |
Jan 19, 2023 | 8.410 | 8.810 | 8.220 | 8.710 | 175,080 | +0.31(+3.69%) |
Jan 18, 2023 | 8.619 | 8.619 | 8.320 | 8.400 | 344,048 | -0.22(-2.55%) |
Jan 17, 2023 | 8.510 | 8.640 | 8.380 | 8.620 | 153,999 | +0.14(+1.65%) |
Jan 13, 2023 | 8.630 | 8.660 | 8.450 | 8.480 | 248,745 | -0.26(-2.97%) |
Jan 12, 2023 | 8.800 | 8.920 | 8.610 | 8.740 | 168,686 | +0.02(+0.17%) |
Jan 11, 2023 | 8.560 | 8.770 | 8.370 | 8.725 | 179,815 | -0.05(-0.63%) |
Jan 10, 2023 | 8.690 | 8.780 | 8.585 | 8.780 | 200,719 | +0.00(+0.06%) |
Jan 09, 2023 | 8.540 | 8.850 | 8.450 | 8.775 | 457,171 | +0.26(+2.99%) |
Jan 06, 2023 | 8.450 | 8.600 | 8.340 | 8.520 | 236,111 | +0.15(+1.79%) |
Jan 05, 2023 | 7.800 | 8.370 | 7.800 | 8.370 | 567,520 | +0.53(+6.76%) |
Jan 04, 2023 | 7.710 | 7.940 | 7.640 | 7.840 | 218,209 | +0.12(+1.55%) |
Jan 03, 2023 | 8.010 | 8.150 | 7.720 | 7.720 | 408,183 | -0.78(-9.18%) |
Dec 30, 2022 | 8.470 | 8.530 | 8.360 | 8.500 | 109,323 | +0.01(+0.06%) |
Dec 29, 2022 | 8.400 | 8.495 | 8.320 | 8.495 | 110,005 | +0.12(+1.49%) |
Dec 28, 2022 | 8.090 | 8.420 | 8.090 | 8.370 | 389,274 | +0.30(+3.72%) |
Dec 27, 2022 | 8.020 | 8.100 | 7.920 | 8.070 | 125,896 | -0.26(-3.12%) |
Dec 23, 2022 | 8.330 | 8.330 | 8.090 | 8.330 | 77,066 | +0.18(+2.21%) |
Dec 22, 2022 | 7.935 | 8.330 | 7.870 | 8.150 | 321,340 | +0.20(+2.52%) |
Dec 21, 2022 | 7.770 | 7.950 | 7.770 | 7.950 | 210,247 | -0.11(-1.36%) |
Dec 20, 2022 | 7.920 | 8.060 | 7.820 | 8.060 | 215,878 | +0.15(+1.83%) |
Dec 19, 2022 | 7.910 | 7.930 | 7.620 | 7.915 | 222,137 | +0.15(+1.87%) |
Dec 16, 2022 | 7.890 | 7.970 | 7.700 | 7.770 | 244,529 | +0.05(+0.65%) |
Dec 15, 2022 | 7.650 | 7.796 | 7.580 | 7.720 | 423,690 | +0.00(+0.00%) |
Dec 14, 2022 | 7.590 | 7.780 | 7.520 | 7.720 | 119,710 | -0.02(-0.19%) |
Dec 13, 2022 | 8.028 | 8.170 | 7.710 | 7.735 | 239,289 | -0.25(-3.19%) |
Dec 12, 2022 | 7.780 | 7.990 | 7.680 | 7.990 | 103,829 | +0.01(+0.13%) |
Dec 09, 2022 | 8.100 | 8.190 | 7.980 | 7.980 | 80,307 | -0.18(-2.21%) |
Dec 08, 2022 | 8.140 | 8.300 | 8.080 | 8.160 | 197,786 | -0.03(-0.37%) |
Dec 07, 2022 | 8.050 | 8.280 | 7.940 | 8.190 | 356,411 | +0.35(+4.46%) |
Dec 06, 2022 | 8.070 | 8.130 | 7.770 | 7.840 | 2,674,946 | -0.16(-2.00%) |
Dec 05, 2022 | 8.570 | 8.615 | 7.974 | 8.000 | 1,413,652 | -0.55(-6.43%) |
Dec 02, 2022 | 8.560 | 8.880 | 8.540 | 8.550 | 280,927 | +0.20(+2.40%) |
Dec 01, 2022 | 8.460 | 8.750 | 8.270 | 8.350 | 110,695 | +0.09(+1.09%) |
Nov 30, 2022 | 8.740 | 8.740 | 8.230 | 8.260 | 902,210 | -0.32(-3.73%) |
Nov 29, 2022 | 8.700 | 8.870 | 8.550 | 8.580 | 113,825 | -0.01(-0.12%) |
Nov 28, 2022 | 8.760 | 8.850 | 8.530 | 8.590 | 272,791 | -0.16(-1.83%) |
Nov 25, 2022 | 8.850 | 9.160 | 8.650 | 8.750 | 108,391 | +0.00(+0.00%) |
Nov 23, 2022 | 8.670 | 8.760 | 8.570 | 8.750 | 163,164 | +0.05(+0.57%) |
Nov 22, 2022 | 8.960 | 9.030 | 8.620 | 8.700 | 175,679 | -0.24(-2.68%) |
Nov 21, 2022 | 8.820 | 9.030 | 8.800 | 8.940 | 109,744 | -0.12(-1.31%) |
Nov 18, 2022 | 9.620 | 9.650 | 8.650 | 9.059 | 320,535 | -0.62(-6.42%) |
Nov 17, 2022 | 9.450 | 9.760 | 9.280 | 9.680 | 56,563 | -0.07(-0.72%) |
Nov 16, 2022 | 10.16 | 10.16 | 9.520 | 9.750 | 175,391 | -0.60(-5.80%) |
Nov 15, 2022 | 10.49 | 10.50 | 10.22 | 10.35 | 48,253 | +0.14(+1.37%) |
Nov 14, 2022 | 10.07 | 10.38 | 9.960 | 10.21 | 207,169 | -0.29(-2.76%) |
Nov 11, 2022 | 9.820 | 10.61 | 9.820 | 10.50 | 479,316 | +1.17(+12.54%) |
Nov 10, 2022 | 9.380 | 9.520 | 9.170 | 9.330 | 510,465 | -0.52(-5.28%) |
Nov 09, 2022 | 10.07 | 10.22 | 9.800 | 9.850 | 50,901 | -0.10(-1.01%) |
Nov 08, 2022 | 9.960 | 10.03 | 9.830 | 9.950 | 55,410 | +0.03(+0.30%) |
Nov 07, 2022 | 10.11 | 10.19 | 9.870 | 9.920 | 26,656 | -0.28(-2.75%) |
Nov 04, 2022 | 10.09 | 10.27 | 10.04 | 10.20 | 102,320 | +0.37(+3.76%) |
Nov 03, 2022 | 9.460 | 9.890 | 9.420 | 9.830 | 65,633 | +0.40(+4.25%) |
Nov 02, 2022 | 9.650 | 9.680 | 9.429 | 9.429 | 55,807 | -0.25(-2.59%) |