Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.180 | 8.415 | 8.120 | 8.400 | 2,593,906 | +0.26(+3.19%) |
Jan 30, 2023 | 7.938 | 8.305 | 7.850 | 8.140 | 2,319,204 | +0.07(+0.87%) |
Jan 27, 2023 | 7.810 | 8.165 | 7.765 | 8.070 | 1,942,444 | +0.18(+2.28%) |
Jan 26, 2023 | 7.910 | 8.130 | 7.715 | 7.890 | 2,571,832 | +0.05(+0.64%) |
Jan 25, 2023 | 7.700 | 7.925 | 7.580 | 7.840 | 2,400,718 | +0.05(+0.64%) |
Jan 24, 2023 | 8.470 | 8.600 | 7.765 | 7.790 | 4,143,023 | -0.80(-9.31%) |
Jan 23, 2023 | 8.900 | 8.970 | 8.500 | 8.590 | 2,235,049 | -0.25(-2.83%) |
Jan 20, 2023 | 8.870 | 8.870 | 8.385 | 8.840 | 3,077,744 | +0.00(+0.00%) |
Jan 19, 2023 | 9.000 | 9.040 | 8.715 | 8.840 | 2,071,224 | -0.26(-2.86%) |
Jan 18, 2023 | 9.170 | 9.340 | 9.040 | 9.100 | 2,246,422 | -0.01(-0.11%) |
Jan 17, 2023 | 9.050 | 9.250 | 9.020 | 9.110 | 2,580,540 | -0.02(-0.22%) |
Jan 13, 2023 | 8.500 | 9.260 | 8.398 | 9.130 | 6,337,163 | +0.65(+7.67%) |
Jan 12, 2023 | 8.330 | 8.610 | 8.110 | 8.480 | 7,093,772 | +0.99(+13.22%) |
Jan 11, 2023 | 7.670 | 7.725 | 7.410 | 7.490 | 1,658,612 | -0.11(-1.45%) |
Jan 10, 2023 | 7.550 | 7.660 | 7.415 | 7.600 | 1,292,327 | +0.04(+0.53%) |
Jan 09, 2023 | 7.750 | 7.905 | 7.550 | 7.560 | 2,432,457 | -0.07(-0.92%) |
Jan 06, 2023 | 7.470 | 7.695 | 7.315 | 7.630 | 1,569,406 | +0.25(+3.39%) |
Jan 05, 2023 | 7.460 | 7.545 | 7.350 | 7.380 | 1,967,445 | -0.09(-1.20%) |
Jan 04, 2023 | 7.560 | 7.670 | 7.365 | 7.470 | 1,856,596 | +0.05(+0.67%) |
Jan 03, 2023 | 7.450 | 7.640 | 7.190 | 7.420 | 3,458,395 | +0.07(+0.95%) |
Dec 30, 2022 | 7.180 | 7.415 | 7.140 | 7.350 | 1,926,141 | +0.05(+0.68%) |
Dec 29, 2022 | 6.870 | 7.315 | 6.870 | 7.300 | 2,676,084 | +0.51(+7.51%) |
Dec 28, 2022 | 7.080 | 7.170 | 6.780 | 6.790 | 2,088,755 | -0.29(-4.10%) |
Dec 27, 2022 | 7.110 | 7.110 | 6.940 | 7.080 | 3,010,310 | -0.03(-0.42%) |
Dec 23, 2022 | 7.170 | 7.300 | 7.080 | 7.110 | 1,587,960 | -0.09(-1.25%) |
Dec 22, 2022 | 7.170 | 7.400 | 6.930 | 7.200 | 2,702,410 | -0.06(-0.83%) |
Dec 21, 2022 | 7.250 | 7.395 | 7.135 | 7.260 | 2,743,046 | +0.10(+1.40%) |
Dec 20, 2022 | 7.000 | 7.260 | 6.915 | 7.160 | 3,761,294 | +0.12(+1.70%) |
Dec 19, 2022 | 7.430 | 7.500 | 7.010 | 7.040 | 3,791,483 | -0.39(-5.25%) |
Dec 16, 2022 | 7.570 | 7.660 | 7.350 | 7.430 | 5,094,568 | -0.31(-4.01%) |
Dec 15, 2022 | 7.910 | 8.010 | 7.681 | 7.740 | 2,665,314 | -0.33(-4.09%) |
Dec 14, 2022 | 8.030 | 8.305 | 7.895 | 8.070 | 3,770,159 | +0.12(+1.51%) |
Dec 13, 2022 | 8.390 | 8.470 | 7.830 | 7.950 | 3,331,750 | -0.09(-1.12%) |
Dec 12, 2022 | 7.800 | 8.040 | 7.660 | 8.040 | 1,956,048 | +0.28(+3.61%) |
Dec 09, 2022 | 8.070 | 8.220 | 7.740 | 7.760 | 2,150,213 | -0.40(-4.90%) |
Dec 08, 2022 | 7.970 | 8.220 | 7.800 | 8.160 | 3,317,855 | +0.32(+4.08%) |
Dec 07, 2022 | 7.950 | 7.990 | 7.770 | 7.840 | 2,209,145 | -0.17(-2.12%) |
Dec 06, 2022 | 8.160 | 8.220 | 7.920 | 8.010 | 1,900,744 | -0.12(-1.48%) |
Dec 05, 2022 | 8.510 | 8.535 | 8.100 | 8.130 | 2,087,949 | -0.45(-5.24%) |
Dec 02, 2022 | 8.690 | 8.830 | 8.430 | 8.580 | 1,586,172 | -0.19(-2.17%) |
Dec 01, 2022 | 8.920 | 9.050 | 8.655 | 8.770 | 1,896,119 | -0.11(-1.24%) |
Nov 30, 2022 | 8.530 | 8.880 | 8.390 | 8.880 | 2,906,614 | +0.34(+3.98%) |
Nov 29, 2022 | 8.610 | 8.715 | 8.490 | 8.540 | 1,440,431 | -0.01(-0.12%) |
Nov 28, 2022 | 8.890 | 8.930 | 8.500 | 8.550 | 1,602,521 | -0.50(-5.52%) |
Nov 25, 2022 | 9.070 | 9.185 | 9.005 | 9.050 | 473,461 | -0.10(-1.09%) |
Nov 23, 2022 | 9.000 | 9.210 | 8.910 | 9.150 | 1,494,495 | +0.13(+1.44%) |
Nov 22, 2022 | 9.190 | 9.240 | 8.895 | 9.020 | 2,131,901 | -0.14(-1.53%) |
Nov 21, 2022 | 9.120 | 9.240 | 9.010 | 9.160 | 1,944,879 | +0.04(+0.44%) |
Nov 18, 2022 | 9.240 | 9.250 | 8.965 | 9.120 | 2,965,472 | +0.18(+2.01%) |
Nov 17, 2022 | 8.770 | 8.960 | 8.640 | 8.940 | 3,913,038 | +0.00(+0.00%) |
Nov 16, 2022 | 9.130 | 9.140 | 8.840 | 8.940 | 2,191,641 | -0.23(-2.51%) |
Nov 15, 2022 | 9.430 | 9.550 | 9.120 | 9.170 | 2,637,452 | +0.05(+0.55%) |
Nov 14, 2022 | 8.820 | 9.355 | 8.820 | 9.120 | 2,734,933 | -0.04(-0.44%) |
Nov 11, 2022 | 8.680 | 9.345 | 8.680 | 9.160 | 4,131,905 | +0.46(+5.29%) |
Nov 10, 2022 | 9.250 | 9.390 | 8.670 | 8.700 | 7,596,258 | -0.04(-0.46%) |
Nov 09, 2022 | 9.310 | 9.310 | 8.575 | 8.740 | 4,999,287 | -0.74(-7.81%) |
Nov 08, 2022 | 9.530 | 9.680 | 9.310 | 9.480 | 2,837,508 | -0.03(-0.32%) |
Nov 07, 2022 | 9.230 | 9.675 | 9.190 | 9.510 | 5,236,802 | +0.33(+3.59%) |
Nov 04, 2022 | 9.670 | 9.705 | 9.050 | 9.180 | 7,478,438 | -0.35(-3.67%) |
Nov 03, 2022 | 12.17 | 12.27 | 9.200 | 9.530 | 13,340,108 | -3.34(-25.95%) |
Nov 02, 2022 | 12.81 | 13.35 | 12.62 | 12.87 | 4,224,327 | -0.11(-0.85%) |