Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.110 | 9.780 | 9.110 | 9.510 | 89,922 | +0.43(+4.74%) |
Jan 30, 2023 | 9.720 | 9.720 | 8.880 | 9.080 | 55,559 | -0.83(-8.38%) |
Jan 27, 2023 | 9.410 | 10.08 | 9.215 | 9.910 | 64,141 | +0.51(+5.43%) |
Jan 26, 2023 | 9.500 | 9.620 | 9.160 | 9.400 | 40,280 | -0.04(-0.42%) |
Jan 25, 2023 | 9.010 | 9.587 | 8.800 | 9.440 | 70,442 | +0.35(+3.85%) |
Jan 24, 2023 | 9.410 | 10.23 | 8.930 | 9.090 | 48,974 | -0.38(-4.01%) |
Jan 23, 2023 | 9.900 | 10.31 | 9.440 | 9.470 | 86,007 | -0.51(-5.11%) |
Jan 20, 2023 | 9.960 | 10.18 | 9.870 | 9.980 | 45,186 | +0.13(+1.32%) |
Jan 19, 2023 | 9.760 | 9.990 | 9.550 | 9.850 | 56,365 | +0.06(+0.61%) |
Jan 18, 2023 | 10.29 | 10.52 | 9.680 | 9.790 | 63,813 | -0.50(-4.86%) |
Jan 17, 2023 | 10.69 | 10.87 | 10.04 | 10.29 | 48,045 | -0.34(-3.20%) |
Jan 13, 2023 | 10.15 | 11.00 | 10.03 | 10.63 | 170,201 | +0.34(+3.30%) |
Jan 12, 2023 | 9.360 | 10.36 | 9.150 | 10.29 | 81,202 | +0.96(+10.29%) |
Jan 11, 2023 | 9.110 | 9.520 | 9.110 | 9.330 | 85,751 | +0.23(+2.53%) |
Jan 10, 2023 | 8.330 | 9.426 | 8.300 | 9.100 | 136,162 | +0.68(+8.08%) |
Jan 09, 2023 | 8.360 | 8.660 | 8.360 | 8.420 | 34,588 | +0.08(+0.96%) |
Jan 06, 2023 | 8.300 | 8.450 | 8.010 | 8.340 | 55,311 | +0.13(+1.58%) |
Jan 05, 2023 | 8.220 | 8.390 | 8.140 | 8.210 | 47,520 | -0.08(-0.97%) |
Jan 04, 2023 | 8.320 | 8.610 | 8.250 | 8.290 | 43,136 | -0.03(-0.36%) |
Jan 03, 2023 | 8.550 | 8.700 | 8.180 | 8.320 | 66,507 | -0.15(-1.77%) |
Dec 30, 2022 | 8.530 | 8.635 | 8.000 | 8.470 | 98,226 | -0.17(-1.97%) |
Dec 29, 2022 | 7.920 | 8.640 | 7.920 | 8.640 | 57,550 | +0.78(+9.92%) |
Dec 28, 2022 | 7.700 | 7.920 | 7.680 | 7.860 | 89,461 | +0.16(+2.08%) |
Dec 27, 2022 | 7.910 | 8.037 | 7.510 | 7.700 | 111,555 | -0.26(-3.27%) |
Dec 23, 2022 | 8.010 | 8.128 | 7.670 | 7.960 | 95,015 | -0.05(-0.62%) |
Dec 22, 2022 | 7.930 | 8.070 | 7.770 | 8.010 | 94,851 | -0.06(-0.74%) |
Dec 21, 2022 | 8.300 | 8.370 | 7.920 | 8.070 | 116,488 | -0.20(-2.42%) |
Dec 20, 2022 | 8.220 | 8.500 | 8.130 | 8.270 | 58,521 | +0.11(+1.35%) |
Dec 19, 2022 | 8.310 | 8.340 | 8.000 | 8.160 | 89,564 | -0.24(-2.86%) |
Dec 16, 2022 | 8.150 | 8.470 | 8.030 | 8.400 | 65,974 | +0.17(+2.07%) |
Dec 15, 2022 | 8.650 | 9.026 | 8.120 | 8.230 | 87,251 | -0.49(-5.62%) |
Dec 14, 2022 | 8.900 | 9.080 | 8.660 | 8.720 | 39,085 | -0.27(-3.00%) |
Dec 13, 2022 | 9.000 | 9.000 | 8.630 | 8.990 | 91,129 | +0.33(+3.81%) |
Dec 12, 2022 | 9.030 | 9.053 | 8.650 | 8.660 | 80,089 | -0.31(-3.46%) |
Dec 09, 2022 | 9.170 | 9.260 | 8.880 | 8.970 | 35,782 | -0.21(-2.29%) |
Dec 08, 2022 | 9.050 | 9.560 | 8.800 | 9.180 | 52,342 | +0.16(+1.77%) |
Dec 07, 2022 | 9.100 | 9.320 | 8.880 | 9.020 | 40,022 | -0.05(-0.55%) |
Dec 06, 2022 | 9.490 | 9.520 | 9.054 | 9.070 | 44,558 | -0.37(-3.92%) |
Dec 05, 2022 | 9.690 | 9.790 | 9.152 | 9.440 | 55,266 | -0.31(-3.18%) |
Dec 02, 2022 | 9.450 | 9.896 | 9.080 | 9.750 | 45,256 | +0.13(+1.35%) |
Dec 01, 2022 | 9.530 | 9.990 | 9.380 | 9.620 | 43,934 | +0.19(+2.01%) |
Nov 30, 2022 | 9.120 | 9.510 | 8.935 | 9.430 | 52,034 | +0.33(+3.63%) |
Nov 29, 2022 | 8.900 | 9.320 | 8.900 | 9.100 | 51,456 | +0.21(+2.36%) |
Nov 28, 2022 | 9.380 | 9.830 | 8.810 | 8.890 | 168,372 | -0.71(-7.40%) |
Nov 25, 2022 | 9.250 | 9.630 | 9.250 | 9.600 | 23,814 | +0.30(+3.23%) |
Nov 23, 2022 | 9.240 | 9.490 | 9.040 | 9.300 | 52,205 | +0.07(+0.76%) |
Nov 22, 2022 | 9.320 | 9.480 | 8.795 | 9.230 | 144,390 | -0.12(-1.28%) |
Nov 21, 2022 | 9.840 | 10.00 | 9.310 | 9.350 | 88,463 | -0.67(-6.69%) |
Nov 18, 2022 | 10.09 | 10.43 | 9.835 | 10.02 | 60,828 | -0.01(-0.10%) |
Nov 17, 2022 | 9.960 | 10.44 | 9.700 | 10.03 | 151,893 | -0.03(-0.30%) |
Nov 16, 2022 | 10.14 | 10.14 | 9.610 | 10.06 | 98,294 | -0.05(-0.49%) |
Nov 15, 2022 | 10.24 | 10.54 | 9.990 | 10.11 | 85,176 | +0.05(+0.50%) |
Nov 14, 2022 | 9.990 | 10.29 | 9.810 | 10.06 | 81,055 | -0.06(-0.59%) |
Nov 11, 2022 | 9.670 | 10.25 | 9.520 | 10.12 | 83,945 | +0.44(+4.55%) |
Nov 10, 2022 | 10.08 | 10.08 | 9.440 | 9.680 | 107,409 | +0.17(+1.79%) |
Nov 09, 2022 | 10.00 | 10.00 | 9.240 | 9.510 | 182,281 | -0.54(-5.37%) |
Nov 08, 2022 | 9.900 | 10.15 | 9.600 | 10.05 | 88,398 | +0.19(+1.93%) |
Nov 07, 2022 | 9.740 | 10.12 | 9.520 | 9.860 | 65,702 | +0.09(+0.92%) |
Nov 04, 2022 | 9.640 | 9.770 | 9.225 | 9.770 | 104,301 | +0.37(+3.94%) |
Nov 03, 2022 | 9.520 | 9.720 | 9.340 | 9.400 | 56,187 | -0.29(-2.99%) |
Nov 02, 2022 | 9.900 | 10.02 | 9.590 | 9.690 | 108,404 | -0.19(-1.92%) |