Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.670 | 8.920 | 8.670 | 8.820 | 482,976 | +0.18(+2.08%) |
Jan 30, 2023 | 9.070 | 9.140 | 8.610 | 8.640 | 322,588 | -0.52(-5.68%) |
Jan 27, 2023 | 8.950 | 9.280 | 8.950 | 9.160 | 363,716 | +0.19(+2.12%) |
Jan 26, 2023 | 8.860 | 9.040 | 8.820 | 8.970 | 361,432 | +0.17(+1.93%) |
Jan 25, 2023 | 8.470 | 8.805 | 8.190 | 8.800 | 1,114,866 | +0.23(+2.68%) |
Jan 24, 2023 | 8.360 | 8.710 | 8.150 | 8.570 | 763,119 | +0.13(+1.54%) |
Jan 23, 2023 | 8.400 | 8.600 | 8.260 | 8.440 | 635,669 | +0.04(+0.48%) |
Jan 20, 2023 | 8.560 | 8.595 | 8.300 | 8.400 | 465,827 | +0.01(+0.12%) |
Jan 19, 2023 | 8.100 | 8.625 | 7.950 | 8.390 | 658,665 | +0.22(+2.69%) |
Jan 18, 2023 | 8.440 | 8.740 | 8.100 | 8.170 | 638,721 | -0.20(-2.39%) |
Jan 17, 2023 | 8.750 | 8.850 | 8.310 | 8.370 | 554,682 | -0.35(-4.01%) |
Jan 13, 2023 | 8.580 | 8.960 | 8.540 | 8.720 | 415,981 | +0.02(+0.23%) |
Jan 12, 2023 | 8.490 | 8.710 | 8.310 | 8.700 | 419,738 | +0.23(+2.72%) |
Jan 11, 2023 | 8.300 | 8.620 | 8.124 | 8.470 | 362,132 | +0.15(+1.80%) |
Jan 10, 2023 | 8.090 | 8.330 | 8.070 | 8.320 | 438,471 | +0.21(+2.59%) |
Jan 09, 2023 | 8.450 | 8.450 | 7.975 | 8.110 | 1,254,403 | -0.14(-1.70%) |
Jan 06, 2023 | 8.800 | 8.900 | 7.990 | 8.250 | 1,054,692 | -0.51(-5.82%) |
Jan 05, 2023 | 9.180 | 9.330 | 8.705 | 8.760 | 765,211 | -0.54(-5.81%) |
Jan 04, 2023 | 9.140 | 9.480 | 9.100 | 9.300 | 544,190 | +0.20(+2.20%) |
Jan 03, 2023 | 9.310 | 9.390 | 9.020 | 9.100 | 393,091 | -0.13(-1.41%) |
Dec 30, 2022 | 9.380 | 9.490 | 8.960 | 9.230 | 507,007 | -0.25(-2.64%) |
Dec 29, 2022 | 8.900 | 9.585 | 8.750 | 9.480 | 474,014 | +0.67(+7.60%) |
Dec 28, 2022 | 8.900 | 9.130 | 8.720 | 8.810 | 532,381 | -0.09(-1.01%) |
Dec 27, 2022 | 8.750 | 9.060 | 8.690 | 8.900 | 418,796 | +0.06(+0.68%) |
Dec 23, 2022 | 8.810 | 8.890 | 8.550 | 8.840 | 505,673 | -0.01(-0.11%) |
Dec 22, 2022 | 8.670 | 8.900 | 8.621 | 8.850 | 402,106 | +0.06(+0.68%) |
Dec 21, 2022 | 8.970 | 9.120 | 8.740 | 8.790 | 415,661 | -0.16(-1.79%) |
Dec 20, 2022 | 8.770 | 9.100 | 8.710 | 8.950 | 669,539 | +0.11(+1.24%) |
Dec 19, 2022 | 9.100 | 9.100 | 8.650 | 8.840 | 531,932 | -0.23(-2.54%) |
Dec 16, 2022 | 8.710 | 9.150 | 8.600 | 9.070 | 1,087,131 | +0.23(+2.60%) |
Dec 15, 2022 | 9.060 | 9.340 | 8.720 | 8.840 | 654,739 | -0.54(-5.76%) |
Dec 14, 2022 | 9.170 | 9.490 | 9.030 | 9.380 | 603,925 | +0.17(+1.85%) |
Dec 13, 2022 | 9.470 | 9.480 | 8.730 | 9.210 | 563,892 | +0.14(+1.54%) |
Dec 12, 2022 | 8.720 | 9.140 | 8.500 | 9.070 | 431,686 | +0.43(+4.98%) |
Dec 09, 2022 | 8.580 | 8.800 | 8.410 | 8.640 | 440,106 | -0.05(-0.58%) |
Dec 08, 2022 | 9.160 | 9.160 | 8.520 | 8.690 | 339,235 | -0.40(-4.40%) |
Dec 07, 2022 | 9.370 | 9.610 | 8.930 | 9.090 | 770,037 | -0.18(-1.94%) |
Dec 06, 2022 | 8.610 | 9.300 | 8.019 | 9.270 | 700,779 | +0.61(+7.04%) |
Dec 05, 2022 | 8.970 | 8.970 | 8.440 | 8.660 | 800,549 | -0.44(-4.84%) |
Dec 02, 2022 | 8.270 | 9.160 | 8.180 | 9.100 | 576,774 | +0.66(+7.82%) |
Dec 01, 2022 | 8.440 | 8.560 | 8.290 | 8.440 | 746,078 | -0.05(-0.59%) |
Nov 30, 2022 | 7.610 | 8.560 | 7.600 | 8.490 | 928,475 | +0.97(+12.90%) |
Nov 29, 2022 | 7.450 | 7.630 | 7.330 | 7.520 | 328,555 | +0.03(+0.40%) |
Nov 28, 2022 | 7.670 | 7.780 | 7.370 | 7.490 | 398,199 | -0.26(-3.35%) |
Nov 25, 2022 | 7.790 | 7.920 | 7.710 | 7.750 | 84,384 | -0.02(-0.26%) |
Nov 23, 2022 | 7.840 | 7.980 | 7.690 | 7.770 | 336,124 | -0.08(-1.02%) |
Nov 22, 2022 | 7.670 | 7.990 | 7.470 | 7.850 | 412,102 | +0.23(+3.02%) |
Nov 21, 2022 | 7.770 | 7.770 | 7.290 | 7.620 | 412,233 | -0.15(-1.93%) |
Nov 18, 2022 | 8.120 | 8.120 | 7.590 | 7.770 | 408,889 | -0.09(-1.15%) |
Nov 17, 2022 | 8.240 | 8.270 | 7.500 | 7.860 | 674,730 | -0.63(-7.42%) |
Nov 16, 2022 | 8.600 | 8.715 | 8.380 | 8.490 | 560,764 | -0.16(-1.85%) |
Nov 15, 2022 | 8.850 | 8.890 | 8.510 | 8.650 | 645,523 | +0.08(+0.93%) |
Nov 14, 2022 | 8.500 | 8.970 | 8.170 | 8.570 | 872,087 | -0.12(-1.38%) |
Nov 11, 2022 | 8.130 | 8.850 | 8.010 | 8.690 | 600,956 | +0.46(+5.59%) |
Nov 10, 2022 | 7.300 | 8.270 | 6.999 | 8.230 | 1,395,082 | +1.35(+19.62%) |
Nov 09, 2022 | 8.540 | 8.540 | 6.845 | 6.880 | 895,806 | -1.70(-19.81%) |
Nov 08, 2022 | 8.580 | 8.840 | 8.310 | 8.580 | 458,915 | +0.15(+1.78%) |
Nov 07, 2022 | 8.350 | 8.590 | 8.160 | 8.430 | 379,542 | +0.15(+1.81%) |
Nov 04, 2022 | 8.850 | 8.930 | 7.900 | 8.280 | 691,926 | -0.33(-3.83%) |
Nov 03, 2022 | 8.860 | 9.040 | 8.540 | 8.610 | 558,325 | -0.41(-4.55%) |
Nov 02, 2022 | 9.260 | 9.430 | 9.000 | 9.020 | 416,054 | -0.27(-2.91%) |