Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.406 | 9.787 | 9.365 | 9.597 | 27,431,276 | +0.26(+2.84%) |
Jan 30, 2023 | 9.530 | 9.547 | 9.307 | 9.332 | 17,221,914 | -0.23(-2.42%) |
Jan 27, 2023 | 9.432 | 9.604 | 9.416 | 9.563 | 14,135,036 | +0.15(+1.57%) |
Jan 26, 2023 | 9.342 | 9.424 | 9.297 | 9.416 | 13,530,214 | +0.10(+1.05%) |
Jan 25, 2023 | 9.383 | 9.400 | 9.269 | 9.318 | 13,890,494 | -0.10(-1.04%) |
Jan 24, 2023 | 9.457 | 9.498 | 9.400 | 9.416 | 9,282,171 | -0.07(-0.69%) |
Jan 23, 2023 | 9.465 | 9.506 | 9.367 | 9.482 | 17,122,142 | +0.04(+0.43%) |
Jan 20, 2023 | 9.301 | 9.465 | 9.244 | 9.441 | 14,503,074 | +0.13(+1.41%) |
Jan 19, 2023 | 9.269 | 9.326 | 9.199 | 9.310 | 10,651,584 | +0.01(+0.09%) |
Jan 18, 2023 | 9.236 | 9.375 | 9.220 | 9.301 | 13,383,134 | +0.12(+1.34%) |
Jan 17, 2023 | 9.261 | 9.330 | 9.170 | 9.179 | 17,473,918 | -0.07(-0.80%) |
Jan 13, 2023 | 9.179 | 9.301 | 9.138 | 9.252 | 12,486,990 | +0.02(+0.18%) |
Jan 12, 2023 | 9.203 | 9.326 | 9.170 | 9.236 | 11,884,347 | +0.11(+1.26%) |
Jan 11, 2023 | 9.031 | 9.207 | 9.035 | 9.121 | 11,702,937 | +0.13(+1.46%) |
Jan 10, 2023 | 8.896 | 9.015 | 8.868 | 8.990 | 11,069,522 | +0.09(+1.01%) |
Jan 09, 2023 | 8.925 | 9.061 | 8.851 | 8.900 | 14,625,264 | +0.02(+0.18%) |
Jan 06, 2023 | 8.769 | 8.908 | 8.687 | 8.884 | 11,551,440 | +0.19(+2.17%) |
Jan 05, 2023 | 8.655 | 8.753 | 8.556 | 8.696 | 9,009,144 | -0.01(-0.09%) |
Jan 04, 2023 | 8.655 | 8.757 | 8.630 | 8.704 | 12,393,897 | +0.14(+1.63%) |
Jan 03, 2023 | 8.548 | 8.761 | 8.491 | 8.565 | 14,613,122 | +0.09(+1.06%) |
Dec 30, 2022 | 8.474 | 8.552 | 8.393 | 8.474 | 11,555,188 | -0.11(-1.24%) |
Dec 29, 2022 | 8.466 | 8.646 | 8.434 | 8.581 | 10,627,830 | +0.16(+1.95%) |
Dec 28, 2022 | 8.644 | 8.676 | 8.377 | 8.417 | 13,009,106 | -0.23(-2.71%) |
Dec 27, 2022 | 8.660 | 8.676 | 8.510 | 8.652 | 13,676,989 | -0.02(-0.19%) |
Dec 23, 2022 | 8.620 | 8.676 | 8.539 | 8.668 | 11,186,920 | +0.05(+0.56%) |
Dec 22, 2022 | 8.571 | 8.636 | 8.361 | 8.620 | 15,634,729 | +0.06(+0.66%) |
Dec 21, 2022 | 8.474 | 8.611 | 8.458 | 8.563 | 17,232,802 | +0.20(+2.42%) |
Dec 20, 2022 | 8.182 | 8.401 | 8.053 | 8.361 | 20,963,040 | +0.12(+1.47%) |
Dec 19, 2022 | 8.182 | 8.361 | 8.150 | 8.239 | 11,443,946 | +0.03(+0.39%) |
Dec 16, 2022 | 8.174 | 8.271 | 8.102 | 8.207 | 23,709,570 | -0.08(-0.98%) |
Dec 15, 2022 | 8.150 | 8.361 | 8.093 | 8.288 | 16,032,481 | +0.08(+0.99%) |
Dec 14, 2022 | 8.191 | 8.336 | 8.102 | 8.207 | 14,611,472 | -0.02(-0.29%) |
Dec 13, 2022 | 8.223 | 8.454 | 8.178 | 8.231 | 14,610,500 | +0.21(+2.62%) |
Dec 12, 2022 | 8.012 | 8.077 | 7.940 | 8.021 | 13,078,874 | +0.01(+0.10%) |
Dec 09, 2022 | 8.012 | 8.110 | 7.964 | 8.012 | 10,574,939 | -0.02(-0.20%) |
Dec 08, 2022 | 7.972 | 8.061 | 7.932 | 8.029 | 7,728,325 | +0.07(+0.92%) |
Dec 07, 2022 | 7.826 | 7.988 | 7.754 | 7.956 | 9,688,189 | +0.11(+1.44%) |
Dec 06, 2022 | 7.948 | 7.988 | 7.729 | 7.843 | 14,407,276 | -0.11(-1.32%) |
Dec 05, 2022 | 8.093 | 8.118 | 7.875 | 7.948 | 11,236,476 | -0.15(-1.90%) |
Dec 02, 2022 | 8.069 | 8.118 | 7.875 | 8.102 | 16,667,855 | -0.05(-0.60%) |
Dec 01, 2022 | 8.110 | 8.296 | 8.085 | 8.150 | 11,642,151 | +0.06(+0.80%) |
Nov 30, 2022 | 7.778 | 8.110 | 7.737 | 8.085 | 17,497,714 | +0.23(+2.88%) |
Nov 29, 2022 | 7.802 | 7.863 | 7.737 | 7.859 | 10,788,515 | +0.06(+0.73%) |
Nov 28, 2022 | 7.994 | 8.034 | 7.794 | 7.802 | 13,257,049 | -0.21(-2.59%) |
Nov 25, 2022 | 7.898 | 8.050 | 7.874 | 8.010 | 8,043,275 | +0.14(+1.73%) |
Nov 23, 2022 | 7.626 | 7.906 | 7.586 | 7.874 | 13,718,783 | +0.28(+3.68%) |
Nov 22, 2022 | 7.530 | 7.682 | 7.514 | 7.594 | 14,096,536 | +0.08(+1.06%) |
Nov 21, 2022 | 7.290 | 7.522 | 7.290 | 7.514 | 11,827,994 | +0.22(+2.96%) |
Nov 18, 2022 | 7.442 | 7.474 | 7.242 | 7.298 | 10,387,990 | -0.07(-0.98%) |
Nov 17, 2022 | 7.434 | 7.458 | 7.211 | 7.370 | 16,149,636 | -0.19(-2.54%) |
Nov 16, 2022 | 7.674 | 7.690 | 7.458 | 7.562 | 16,696,634 | -0.10(-1.36%) |
Nov 15, 2022 | 7.626 | 7.778 | 7.490 | 7.666 | 14,562,809 | +0.18(+2.46%) |
Nov 14, 2022 | 7.730 | 7.786 | 7.446 | 7.482 | 19,111,928 | -0.22(-2.80%) |
Nov 11, 2022 | 7.554 | 7.762 | 7.434 | 7.698 | 18,039,752 | +0.14(+1.90%) |
Nov 10, 2022 | 7.195 | 7.578 | 7.179 | 7.554 | 29,817,980 | +0.66(+9.63%) |
Nov 09, 2022 | 6.891 | 7.067 | 6.795 | 6.891 | 13,509,599 | +0.05(+0.70%) |
Nov 08, 2022 | 6.755 | 6.971 | 6.679 | 6.843 | 16,180,236 | +0.10(+1.42%) |
Nov 07, 2022 | 6.763 | 6.803 | 6.577 | 6.747 | 12,895,339 | +0.07(+1.08%) |
Nov 04, 2022 | 6.539 | 6.699 | 6.491 | 6.675 | 16,695,368 | +0.24(+3.73%) |
Nov 03, 2022 | 6.403 | 6.519 | 6.243 | 6.435 | 16,875,290 | -0.09(-1.35%) |
Nov 02, 2022 | 6.539 | 6.851 | 6.459 | 6.523 | 21,824,378 | -0.05(-0.73%) |