Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.710 | 10.00 | 9.530 | 9.960 | 124,398 | +0.44(+4.62%) |
Jan 30, 2023 | 9.510 | 9.605 | 9.300 | 9.520 | 69,935 | -0.11(-1.14%) |
Jan 27, 2023 | 9.460 | 9.750 | 9.460 | 9.630 | 88,829 | +0.22(+2.34%) |
Jan 26, 2023 | 9.590 | 9.645 | 9.250 | 9.410 | 73,670 | -0.12(-1.26%) |
Jan 25, 2023 | 9.250 | 9.680 | 9.180 | 9.530 | 126,188 | +0.14(+1.49%) |
Jan 24, 2023 | 9.220 | 9.690 | 9.220 | 9.390 | 60,403 | +0.10(+1.08%) |
Jan 23, 2023 | 9.530 | 9.700 | 9.100 | 9.290 | 155,253 | -0.24(-2.52%) |
Jan 20, 2023 | 9.510 | 9.710 | 9.225 | 9.530 | 99,343 | +0.19(+2.03%) |
Jan 19, 2023 | 9.100 | 9.570 | 8.940 | 9.340 | 121,969 | +0.11(+1.19%) |
Jan 18, 2023 | 9.310 | 9.568 | 9.000 | 9.230 | 176,276 | -0.05(-0.54%) |
Jan 17, 2023 | 9.700 | 9.910 | 9.270 | 9.280 | 140,983 | -0.47(-4.82%) |
Jan 13, 2023 | 10.22 | 10.54 | 9.340 | 9.750 | 192,036 | -0.63(-6.07%) |
Jan 12, 2023 | 9.470 | 10.65 | 8.845 | 10.38 | 262,487 | +1.00(+10.66%) |
Jan 11, 2023 | 8.650 | 9.530 | 8.550 | 9.380 | 257,813 | +0.62(+7.08%) |
Jan 10, 2023 | 8.200 | 8.780 | 8.141 | 8.760 | 372,709 | +0.49(+5.93%) |
Jan 09, 2023 | 8.570 | 8.610 | 8.215 | 8.270 | 212,708 | -0.25(-2.93%) |
Jan 06, 2023 | 9.420 | 9.420 | 8.410 | 8.520 | 288,011 | -0.80(-8.58%) |
Jan 05, 2023 | 9.610 | 9.610 | 8.970 | 9.320 | 844,422 | -0.33(-3.42%) |
Jan 04, 2023 | 9.160 | 9.750 | 8.650 | 9.650 | 629,418 | +0.56(+6.16%) |
Jan 03, 2023 | 9.390 | 9.475 | 8.935 | 9.090 | 1,690,574 | -0.14(-1.52%) |
Dec 30, 2022 | 8.940 | 9.280 | 8.865 | 9.230 | 141,800 | +0.19(+2.10%) |
Dec 29, 2022 | 8.290 | 9.315 | 8.280 | 9.040 | 205,967 | +0.65(+7.75%) |
Dec 28, 2022 | 8.210 | 8.730 | 8.010 | 8.390 | 115,560 | +0.20(+2.44%) |
Dec 27, 2022 | 8.150 | 8.245 | 8.005 | 8.190 | 123,245 | -0.11(-1.33%) |
Dec 23, 2022 | 8.390 | 8.570 | 8.220 | 8.300 | 112,066 | -0.14(-1.66%) |
Dec 22, 2022 | 8.160 | 8.480 | 7.935 | 8.440 | 172,441 | +0.18(+2.18%) |
Dec 21, 2022 | 8.320 | 8.490 | 8.020 | 8.260 | 273,047 | +0.01(+0.12%) |
Dec 20, 2022 | 8.140 | 8.460 | 7.999 | 8.250 | 512,723 | +0.09(+1.10%) |
Dec 19, 2022 | 8.740 | 8.980 | 7.885 | 8.160 | 403,451 | -0.51(-5.88%) |
Dec 16, 2022 | 8.210 | 8.710 | 8.130 | 8.670 | 310,197 | +0.37(+4.46%) |
Dec 15, 2022 | 8.250 | 8.520 | 8.135 | 8.300 | 286,762 | -0.08(-0.95%) |
Dec 14, 2022 | 8.350 | 8.950 | 8.250 | 8.380 | 260,371 | +0.08(+0.96%) |
Dec 13, 2022 | 8.470 | 8.581 | 7.981 | 8.300 | 367,234 | +0.19(+2.34%) |
Dec 12, 2022 | 7.850 | 8.150 | 7.550 | 8.110 | 171,930 | +0.41(+5.32%) |
Dec 09, 2022 | 7.660 | 7.920 | 7.500 | 7.700 | 217,557 | +0.04(+0.52%) |
Dec 08, 2022 | 7.130 | 7.690 | 7.000 | 7.660 | 160,520 | +0.59(+8.35%) |
Dec 07, 2022 | 7.090 | 7.390 | 7.010 | 7.070 | 171,217 | -0.08(-1.12%) |
Dec 06, 2022 | 7.100 | 7.310 | 6.950 | 7.150 | 289,776 | -0.01(-0.14%) |
Dec 05, 2022 | 7.220 | 7.285 | 6.880 | 7.160 | 440,436 | -0.20(-2.72%) |
Dec 02, 2022 | 7.170 | 7.420 | 7.020 | 7.360 | 237,914 | +0.03(+0.41%) |
Dec 01, 2022 | 7.620 | 7.726 | 7.230 | 7.330 | 390,390 | -0.21(-2.79%) |
Nov 30, 2022 | 7.310 | 7.750 | 7.310 | 7.540 | 240,952 | +0.17(+2.31%) |
Nov 29, 2022 | 7.330 | 7.700 | 7.170 | 7.370 | 217,370 | +0.03(+0.41%) |
Nov 28, 2022 | 7.430 | 7.545 | 7.080 | 7.340 | 430,795 | +0.01(+0.14%) |
Nov 25, 2022 | 7.590 | 7.720 | 7.200 | 7.330 | 138,612 | -0.34(-4.43%) |
Nov 23, 2022 | 7.900 | 7.970 | 7.575 | 7.670 | 149,303 | -0.14(-1.79%) |
Nov 22, 2022 | 7.620 | 7.880 | 7.170 | 7.810 | 315,141 | +0.19(+2.49%) |
Nov 21, 2022 | 8.030 | 8.060 | 7.510 | 7.620 | 578,160 | -0.39(-4.87%) |
Nov 18, 2022 | 8.310 | 8.370 | 7.285 | 8.010 | 845,939 | -0.10(-1.23%) |
Nov 17, 2022 | 8.830 | 9.030 | 7.670 | 8.110 | 642,559 | -0.91(-10.09%) |
Nov 16, 2022 | 9.790 | 9.910 | 8.900 | 9.020 | 858,542 | -0.97(-9.71%) |
Nov 15, 2022 | 9.420 | 10.06 | 9.410 | 9.990 | 458,094 | +0.66(+7.07%) |
Nov 14, 2022 | 10.10 | 10.30 | 8.360 | 9.330 | 1,671,924 | -3.16(-25.30%) |
Nov 11, 2022 | 10.98 | 12.88 | 10.98 | 12.49 | 542,201 | +1.49(+13.55%) |
Nov 10, 2022 | 11.23 | 11.95 | 10.52 | 11.00 | 886,690 | +0.34(+3.19%) |
Nov 09, 2022 | 11.36 | 11.36 | 10.55 | 10.66 | 216,604 | -0.71(-6.24%) |
Nov 08, 2022 | 11.64 | 11.64 | 11.02 | 11.37 | 171,277 | -0.15(-1.30%) |
Nov 07, 2022 | 11.76 | 12.01 | 11.38 | 11.52 | 204,802 | -0.17(-1.45%) |
Nov 04, 2022 | 11.97 | 12.00 | 10.94 | 11.69 | 183,413 | -0.28(-2.34%) |
Nov 03, 2022 | 12.85 | 13.07 | 11.95 | 11.97 | 126,454 | -1.15(-8.77%) |
Nov 02, 2022 | 13.37 | 13.05 | 13.12 | 223,519 | -0.36(-2.67%) |