Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.910 | 9.110 | 8.830 | 9.110 | 431,554 | +0.10(+1.11%) |
Jan 30, 2023 | 9.160 | 9.160 | 8.960 | 9.010 | 331,415 | -0.22(-2.38%) |
Jan 27, 2023 | 9.130 | 9.245 | 9.130 | 9.230 | 497,792 | +0.07(+0.76%) |
Jan 26, 2023 | 9.360 | 9.360 | 9.120 | 9.160 | 655,295 | -0.06(-0.65%) |
Jan 25, 2023 | 9.090 | 9.220 | 9.055 | 9.220 | 957,984 | +0.27(+3.02%) |
Jan 24, 2023 | 9.020 | 9.170 | 8.887 | 8.950 | 771,238 | -0.18(-1.97%) |
Jan 23, 2023 | 9.200 | 9.220 | 9.090 | 9.130 | 975,193 | -0.07(-0.76%) |
Jan 20, 2023 | 9.110 | 9.260 | 9.070 | 9.200 | 3,031,127 | +0.02(+0.22%) |
Jan 19, 2023 | 9.190 | 9.190 | 8.980 | 9.180 | 1,054,565 | -0.03(-0.33%) |
Jan 18, 2023 | 9.390 | 9.419 | 9.140 | 9.210 | 1,003,739 | +0.13(+1.43%) |
Jan 17, 2023 | 9.220 | 9.220 | 9.025 | 9.080 | 740,952 | -0.18(-1.94%) |
Jan 13, 2023 | 9.170 | 9.290 | 9.120 | 9.260 | 1,061,172 | -0.07(-0.75%) |
Jan 12, 2023 | 9.100 | 9.460 | 8.975 | 9.330 | 827,297 | +0.28(+3.09%) |
Jan 11, 2023 | 9.010 | 9.110 | 8.930 | 9.050 | 607,994 | +0.03(+0.33%) |
Jan 10, 2023 | 8.830 | 9.025 | 8.770 | 9.020 | 724,484 | +0.10(+1.12%) |
Jan 09, 2023 | 9.100 | 9.140 | 8.760 | 8.920 | 1,385,397 | -0.03(-0.34%) |
Jan 06, 2023 | 8.910 | 8.960 | 8.770 | 8.950 | 573,112 | +0.02(+0.22%) |
Jan 05, 2023 | 8.720 | 9.010 | 8.650 | 8.930 | 1,087,131 | -0.27(-2.93%) |
Jan 04, 2023 | 8.920 | 9.210 | 8.755 | 9.200 | 1,345,064 | +0.46(+5.26%) |
Jan 03, 2023 | 8.650 | 8.850 | 8.580 | 8.740 | 757,340 | +0.24(+2.82%) |
Dec 30, 2022 | 8.490 | 8.500 | 8.240 | 8.500 | 1,026,815 | -0.03(-0.35%) |
Dec 29, 2022 | 8.060 | 8.660 | 8.060 | 8.530 | 1,157,073 | +0.49(+6.09%) |
Dec 28, 2022 | 8.140 | 8.210 | 8.030 | 8.040 | 424,036 | -0.09(-1.11%) |
Dec 27, 2022 | 8.050 | 8.250 | 7.985 | 8.130 | 499,193 | +0.01(+0.12%) |
Dec 23, 2022 | 8.070 | 8.230 | 8.020 | 8.120 | 606,793 | +0.10(+1.25%) |
Dec 22, 2022 | 7.910 | 8.040 | 7.857 | 8.020 | 488,749 | +0.06(+0.75%) |
Dec 21, 2022 | 7.740 | 7.970 | 7.740 | 7.960 | 420,984 | +0.28(+3.65%) |
Dec 20, 2022 | 7.530 | 7.800 | 7.530 | 7.680 | 1,105,896 | +0.06(+0.79%) |
Dec 19, 2022 | 7.690 | 7.810 | 7.575 | 7.620 | 729,974 | -0.16(-2.06%) |
Dec 16, 2022 | 7.940 | 8.058 | 7.740 | 7.780 | 1,497,033 | -0.33(-4.07%) |
Dec 15, 2022 | 8.280 | 8.300 | 8.080 | 8.110 | 907,261 | -0.15(-1.82%) |
Dec 14, 2022 | 8.250 | 8.400 | 8.120 | 8.260 | 1,303,189 | +0.23(+2.86%) |
Dec 13, 2022 | 8.150 | 8.245 | 7.922 | 8.030 | 4,008,827 | +0.21(+2.69%) |
Dec 12, 2022 | 7.930 | 7.950 | 7.750 | 7.820 | 1,525,737 | -0.04(-0.51%) |
Dec 09, 2022 | 7.940 | 7.950 | 7.780 | 7.860 | 1,046,331 | +0.09(+1.16%) |
Dec 08, 2022 | 7.790 | 7.910 | 7.740 | 7.770 | 570,461 | -0.18(-2.26%) |
Dec 07, 2022 | 8.230 | 8.230 | 7.890 | 7.950 | 793,425 | -0.10(-1.24%) |
Dec 06, 2022 | 8.210 | 8.280 | 8.030 | 8.050 | 659,168 | -0.42(-4.96%) |
Dec 05, 2022 | 8.720 | 8.860 | 8.400 | 8.470 | 848,346 | +0.06(+0.71%) |
Dec 02, 2022 | 8.300 | 8.430 | 8.260 | 8.410 | 531,126 | +0.10(+1.20%) |
Dec 01, 2022 | 8.170 | 8.515 | 8.170 | 8.310 | 1,093,507 | +0.16(+1.96%) |
Nov 30, 2022 | 7.910 | 8.160 | 7.800 | 8.150 | 846,878 | +0.37(+4.76%) |
Nov 29, 2022 | 7.820 | 7.870 | 7.700 | 7.780 | 946,717 | -0.13(-1.64%) |
Nov 28, 2022 | 8.070 | 8.140 | 7.840 | 7.910 | 861,081 | -0.26(-3.18%) |
Nov 25, 2022 | 8.000 | 8.170 | 7.930 | 8.170 | 548,014 | -0.06(-0.73%) |
Nov 23, 2022 | 7.970 | 8.250 | 7.770 | 8.230 | 1,511,532 | +0.25(+3.13%) |
Nov 22, 2022 | 7.800 | 8.140 | 7.685 | 7.980 | 1,066,566 | +0.17(+2.18%) |
Nov 21, 2022 | 7.530 | 7.870 | 7.455 | 7.810 | 857,382 | +0.28(+3.72%) |
Nov 18, 2022 | 7.540 | 7.580 | 7.430 | 7.530 | 1,831,281 | -0.05(-0.66%) |
Nov 17, 2022 | 7.580 | 7.580 | 7.420 | 7.580 | 1,510,017 | -0.32(-4.05%) |
Nov 16, 2022 | 7.890 | 7.970 | 7.710 | 7.900 | 1,267,606 | -0.09(-1.13%) |
Nov 15, 2022 | 8.050 | 8.160 | 7.950 | 7.990 | 756,426 | -0.15(-1.84%) |
Nov 14, 2022 | 8.200 | 8.420 | 8.120 | 8.140 | 941,076 | -0.04(-0.49%) |
Nov 11, 2022 | 7.430 | 8.220 | 7.430 | 8.180 | 2,418,986 | +0.89(+12.21%) |
Nov 10, 2022 | 7.400 | 7.450 | 7.230 | 7.290 | 1,258,966 | +0.10(+1.39%) |
Nov 09, 2022 | 7.270 | 7.370 | 7.040 | 7.190 | 1,686,253 | -0.13(-1.78%) |
Nov 08, 2022 | 6.910 | 7.540 | 6.510 | 7.320 | 3,766,639 | +0.33(+4.72%) |
Nov 07, 2022 | 6.650 | 7.080 | 6.650 | 6.990 | 1,498,297 | +0.42(+6.39%) |
Nov 04, 2022 | 6.520 | 6.625 | 6.480 | 6.570 | 1,105,110 | +0.19(+2.98%) |
Nov 03, 2022 | 6.460 | 6.460 | 6.350 | 6.380 | 1,739,829 | -0.11(-1.69%) |
Nov 02, 2022 | 6.570 | 6.630 | 6.430 | 6.490 | 981,434 | -0.11(-1.67%) |