Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.890 | 8.890 | 8.670 | 8.700 | 470,048 | -0.01(-0.11%) |
Jan 30, 2023 | 9.140 | 9.140 | 8.710 | 8.710 | 225,233 | -0.39(-4.29%) |
Jan 27, 2023 | 9.200 | 9.210 | 8.950 | 9.100 | 340,720 | -0.15(-1.62%) |
Jan 26, 2023 | 9.700 | 9.700 | 9.190 | 9.250 | 341,574 | -0.40(-4.15%) |
Jan 25, 2023 | 8.800 | 9.840 | 8.760 | 9.650 | 557,416 | +0.73(+8.18%) |
Jan 24, 2023 | 8.590 | 9.020 | 8.490 | 8.920 | 334,329 | +0.34(+3.96%) |
Jan 23, 2023 | 8.530 | 8.580 | 8.290 | 8.580 | 303,381 | -0.07(-0.81%) |
Jan 20, 2023 | 8.700 | 8.750 | 8.580 | 8.650 | 422,120 | -0.02(-0.23%) |
Jan 19, 2023 | 8.540 | 8.750 | 8.460 | 8.670 | 205,980 | +0.13(+1.52%) |
Jan 18, 2023 | 8.900 | 8.960 | 8.540 | 8.540 | 273,893 | -0.15(-1.73%) |
Jan 17, 2023 | 8.930 | 8.990 | 8.620 | 8.690 | 306,675 | -0.20(-2.25%) |
Jan 16, 2023 | 9.010 | 9.050 | 8.890 | 8.890 | 72,756 | -0.07(-0.78%) |
Jan 13, 2023 | 8.650 | 8.990 | 8.650 | 8.960 | 281,410 | +0.27(+3.11%) |
Jan 12, 2023 | 8.710 | 8.900 | 8.500 | 8.690 | 236,301 | +0.07(+0.81%) |
Jan 11, 2023 | 8.640 | 8.870 | 8.580 | 8.620 | 349,954 | +0.00(+0.00%) |
Jan 10, 2023 | 8.400 | 8.630 | 8.400 | 8.620 | 268,144 | +0.23(+2.74%) |
Jan 09, 2023 | 8.760 | 8.800 | 8.370 | 8.390 | 286,742 | -0.27(-3.12%) |
Jan 06, 2023 | 8.450 | 8.760 | 8.410 | 8.660 | 455,572 | +0.22(+2.61%) |
Jan 05, 2023 | 8.400 | 8.440 | 8.180 | 8.440 | 328,838 | -0.09(-1.06%) |
Jan 04, 2023 | 8.310 | 8.530 | 8.250 | 8.530 | 300,616 | +0.28(+3.39%) |
Jan 03, 2023 | 8.370 | 8.510 | 8.130 | 8.250 | 507,188 | +0.15(+1.85%) |
Dec 30, 2022 | 8.100 | 0 | -0.08(-0.98%) | |||
Dec 29, 2022 | 8.370 | 8.410 | 8.160 | 8.180 | 245,611 | -0.12(-1.45%) |
Dec 28, 2022 | 8.500 | 8.500 | 8.180 | 8.300 | 319,430 | -0.02(-0.24%) |
Dec 23, 2022 | 8.320 | 0 | +0.06(+0.73%) | |||
Dec 22, 2022 | 8.210 | 8.310 | 7.900 | 8.260 | 422,701 | -0.01(-0.12%) |
Dec 21, 2022 | 8.330 | 8.480 | 8.220 | 8.270 | 242,874 | -0.01(-0.12%) |
Dec 20, 2022 | 8.220 | 8.350 | 8.120 | 8.280 | 489,958 | +0.34(+4.28%) |
Dec 19, 2022 | 8.500 | 8.530 | 7.940 | 7.940 | 492,584 | -0.62(-7.24%) |
Dec 16, 2022 | 8.490 | 8.780 | 8.410 | 8.560 | 1,461,928 | +0.06(+0.71%) |
Dec 15, 2022 | 8.580 | 8.760 | 8.490 | 8.500 | 788,861 | -0.22(-2.52%) |
Dec 14, 2022 | 8.930 | 9.040 | 8.640 | 8.720 | 471,091 | -0.23(-2.57%) |
Dec 13, 2022 | 9.380 | 9.390 | 8.840 | 8.950 | 593,014 | +0.04(+0.45%) |
Dec 12, 2022 | 9.170 | 9.490 | 8.890 | 8.910 | 713,111 | -0.29(-3.15%) |
Dec 09, 2022 | 9.400 | 9.510 | 9.160 | 9.200 | 685,524 | -0.06(-0.65%) |
Dec 08, 2022 | 9.360 | 9.420 | 8.940 | 9.260 | 542,403 | +0.03(+0.33%) |
Dec 07, 2022 | 9.020 | 9.370 | 9.020 | 9.230 | 715,712 | +0.24(+2.67%) |
Dec 06, 2022 | 9.020 | 9.130 | 8.790 | 8.990 | 364,000 | +0.12(+1.35%) |
Dec 05, 2022 | 9.310 | 9.310 | 8.820 | 8.870 | 431,841 | -0.47(-5.03%) |
Dec 02, 2022 | 8.890 | 9.480 | 8.780 | 9.340 | 602,155 | +0.24(+2.64%) |
Dec 01, 2022 | 9.110 | 9.380 | 8.860 | 9.100 | 494,240 | +0.17(+1.90%) |
Nov 30, 2022 | 8.460 | 8.950 | 8.460 | 8.930 | 616,982 | +0.60(+7.20%) |
Nov 29, 2022 | 8.240 | 8.380 | 8.120 | 8.330 | 256,460 | +0.28(+3.48%) |
Nov 28, 2022 | 8.630 | 8.670 | 8.010 | 8.050 | 213,061 | -0.52(-6.07%) |
Nov 25, 2022 | 8.590 | 8.660 | 8.500 | 8.570 | 151,329 | -0.07(-0.81%) |
Nov 24, 2022 | 8.800 | 8.850 | 8.640 | 8.640 | 42,785 | -0.07(-0.80%) |
Nov 23, 2022 | 8.410 | 8.720 | 8.360 | 8.710 | 260,333 | +0.29(+3.44%) |
Nov 22, 2022 | 8.230 | 8.570 | 8.170 | 8.420 | 302,387 | +0.25(+3.06%) |
Nov 21, 2022 | 8.370 | 8.370 | 7.730 | 8.170 | 452,013 | -0.25(-2.97%) |
Nov 18, 2022 | 8.400 | 8.450 | 8.230 | 8.420 | 206,528 | +0.06(+0.72%) |
Nov 17, 2022 | 8.320 | 8.470 | 8.220 | 8.360 | 217,598 | -0.25(-2.90%) |
Nov 16, 2022 | 8.260 | 8.630 | 8.260 | 8.610 | 293,735 | +0.27(+3.24%) |
Nov 15, 2022 | 9.000 | 9.000 | 8.230 | 8.340 | 558,586 | -0.60(-6.71%) |
Nov 14, 2022 | 8.820 | 9.180 | 8.820 | 8.940 | 649,271 | +0.13(+1.48%) |
Nov 11, 2022 | 8.700 | 8.930 | 8.450 | 8.810 | 432,273 | +0.10(+1.15%) |
Nov 10, 2022 | 8.580 | 8.820 | 8.340 | 8.710 | 408,242 | +0.57(+7.00%) |
Nov 09, 2022 | 8.190 | 8.590 | 8.090 | 8.140 | 479,770 | -0.14(-1.69%) |
Nov 08, 2022 | 8.150 | 8.660 | 8.080 | 8.280 | 401,722 | +0.14(+1.72%) |
Nov 07, 2022 | 7.450 | 8.160 | 7.450 | 8.140 | 599,031 | +0.90(+12.43%) |
Nov 04, 2022 | 6.920 | 7.280 | 6.890 | 7.240 | 584,173 | +0.55(+8.22%) |
Nov 03, 2022 | 6.620 | 6.870 | 6.570 | 6.690 | 268,211 | +0.03(+0.45%) |
Nov 02, 2022 | 7.130 | 7.210 | 6.660 | 6.660 | 407,752 | -0.38(-5.40%) |