Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.801 | 7.960 | 7.746 | 7.851 | 5,117,154 | +0.01(+0.13%) |
Jan 30, 2023 | 7.871 | 8.055 | 7.811 | 7.841 | 5,721,894 | -0.08(-1.00%) |
Jan 27, 2023 | 8.010 | 8.101 | 7.891 | 7.921 | 6,016,178 | -0.23(-2.81%) |
Jan 26, 2023 | 8.338 | 8.368 | 8.080 | 8.149 | 6,971,593 | -0.17(-2.03%) |
Jan 25, 2023 | 7.861 | 8.324 | 7.831 | 8.319 | 6,608,379 | +0.31(+3.85%) |
Jan 24, 2023 | 7.861 | 8.056 | 7.717 | 8.010 | 5,160,224 | +0.14(+1.77%) |
Jan 23, 2023 | 7.861 | 7.980 | 7.647 | 7.871 | 7,709,300 | -0.15(-1.86%) |
Jan 20, 2023 | 8.030 | 8.085 | 7.751 | 8.020 | 7,843,453 | -0.12(-1.47%) |
Jan 19, 2023 | 8.269 | 8.319 | 8.030 | 8.139 | 10,612,378 | -0.18(-2.15%) |
Jan 18, 2023 | 8.667 | 8.736 | 8.319 | 8.319 | 5,575,174 | -0.18(-2.11%) |
Jan 17, 2023 | 8.687 | 8.687 | 8.388 | 8.498 | 5,051,228 | -0.23(-2.62%) |
Jan 13, 2023 | 8.756 | 8.945 | 8.717 | 8.727 | 7,144,008 | -0.08(-0.90%) |
Jan 12, 2023 | 8.945 | 9.030 | 8.597 | 8.806 | 5,996,011 | +0.09(+1.03%) |
Jan 11, 2023 | 8.955 | 8.985 | 8.682 | 8.717 | 3,472,748 | -0.16(-1.79%) |
Jan 10, 2023 | 8.707 | 8.896 | 8.533 | 8.876 | 4,789,312 | +0.18(+2.06%) |
Jan 09, 2023 | 8.965 | 9.025 | 8.667 | 8.697 | 5,863,782 | -0.20(-2.24%) |
Jan 06, 2023 | 8.786 | 8.950 | 8.478 | 8.896 | 5,735,971 | +0.27(+3.11%) |
Jan 05, 2023 | 8.587 | 8.637 | 8.388 | 8.627 | 5,107,952 | -0.22(-2.47%) |
Jan 04, 2023 | 8.587 | 8.871 | 8.478 | 8.846 | 7,822,882 | +0.48(+5.71%) |
Jan 03, 2023 | 8.528 | 8.840 | 8.299 | 8.368 | 6,009,299 | +0.07(+0.84%) |
Dec 30, 2022 | 8.358 | 8.418 | 8.179 | 8.299 | 3,996,201 | -0.10(-1.18%) |
Dec 29, 2022 | 8.637 | 8.662 | 8.378 | 8.398 | 5,339,889 | -0.08(-0.94%) |
Dec 28, 2022 | 8.687 | 8.697 | 8.413 | 8.478 | 4,049,195 | -0.33(-3.73%) |
Dec 27, 2022 | 8.687 | 9.005 | 8.630 | 8.806 | 3,885,876 | +0.17(+1.96%) |
Dec 23, 2022 | 8.667 | 8.741 | 8.388 | 8.637 | 4,384,121 | -0.05(-0.57%) |
Dec 22, 2022 | 8.498 | 8.702 | 8.279 | 8.687 | 5,536,720 | +0.04(+0.46%) |
Dec 21, 2022 | 8.697 | 8.866 | 8.637 | 8.647 | 5,161,044 | +0.00(+0.00%) |
Dec 20, 2022 | 8.468 | 8.826 | 8.408 | 8.647 | 6,868,378 | +0.44(+5.33%) |
Dec 19, 2022 | 8.567 | 8.597 | 8.169 | 8.209 | 4,867,670 | -0.32(-3.73%) |
Dec 16, 2022 | 8.418 | 8.594 | 8.279 | 8.528 | 7,108,337 | +0.09(+1.06%) |
Dec 15, 2022 | 8.657 | 8.657 | 8.408 | 8.438 | 6,535,481 | -0.50(-5.57%) |
Dec 14, 2022 | 8.955 | 9.060 | 8.746 | 8.935 | 6,616,470 | -0.04(-0.44%) |
Dec 13, 2022 | 9.244 | 9.363 | 8.796 | 8.975 | 8,221,147 | +0.16(+1.81%) |
Dec 12, 2022 | 8.786 | 8.832 | 8.607 | 8.816 | 4,934,452 | -0.05(-0.56%) |
Dec 09, 2022 | 9.095 | 9.353 | 8.866 | 8.866 | 7,057,462 | -0.22(-2.41%) |
Dec 08, 2022 | 9.403 | 9.473 | 9.040 | 9.085 | 5,503,304 | -0.15(-1.62%) |
Dec 07, 2022 | 8.975 | 9.324 | 8.967 | 9.234 | 6,496,005 | +0.40(+4.50%) |
Dec 06, 2022 | 9.055 | 9.115 | 8.791 | 8.836 | 4,358,861 | -0.12(-1.33%) |
Dec 05, 2022 | 9.353 | 9.423 | 8.945 | 8.955 | 5,558,287 | -0.54(-5.66%) |
Dec 02, 2022 | 9.184 | 9.622 | 9.095 | 9.493 | 5,626,816 | +0.03(+0.32%) |
Dec 01, 2022 | 9.453 | 9.582 | 9.090 | 9.463 | 7,883,193 | +0.22(+2.37%) |
Nov 30, 2022 | 9.224 | 9.383 | 8.856 | 9.244 | 8,684,535 | +0.25(+2.77%) |
Nov 29, 2022 | 8.896 | 9.154 | 8.886 | 8.995 | 4,880,861 | +0.30(+3.43%) |
Nov 28, 2022 | 9.334 | 9.373 | 8.667 | 8.697 | 5,798,751 | -0.74(-7.81%) |
Nov 25, 2022 | 9.463 | 9.557 | 9.368 | 9.433 | 1,903,347 | -0.14(-1.46%) |
Nov 23, 2022 | 9.373 | 9.602 | 9.204 | 9.572 | 5,754,089 | +0.16(+1.69%) |
Nov 22, 2022 | 9.184 | 9.503 | 9.154 | 9.413 | 5,563,183 | +0.34(+3.73%) |
Nov 21, 2022 | 8.945 | 9.094 | 8.761 | 9.075 | 4,092,634 | +0.05(+0.51%) |
Nov 18, 2022 | 8.999 | 9.089 | 8.870 | 9.029 | 3,762,675 | +0.04(+0.44%) |
Nov 17, 2022 | 8.860 | 9.064 | 8.671 | 8.989 | 4,045,869 | -0.13(-1.42%) |
Nov 16, 2022 | 9.128 | 9.238 | 8.999 | 9.118 | 5,586,507 | -0.03(-0.33%) |
Nov 15, 2022 | 9.735 | 9.755 | 9.039 | 9.148 | 8,834,584 | -0.51(-5.25%) |
Nov 14, 2022 | 9.317 | 9.745 | 9.317 | 9.655 | 8,346,969 | +0.23(+2.43%) |
Nov 11, 2022 | 9.506 | 9.556 | 9.190 | 9.427 | 8,469,289 | -0.08(-0.84%) |
Nov 10, 2022 | 9.596 | 9.685 | 9.238 | 9.506 | 10,147,611 | +0.60(+6.70%) |
Nov 09, 2022 | 9.218 | 9.576 | 8.820 | 8.910 | 7,932,206 | -0.45(-4.78%) |
Nov 08, 2022 | 8.999 | 9.556 | 8.880 | 9.357 | 13,955,860 | +0.38(+4.21%) |
Nov 07, 2022 | 8.979 | 9.248 | 8.810 | 8.979 | 8,616,453 | +0.07(+0.78%) |
Nov 04, 2022 | 8.572 | 8.930 | 8.462 | 8.910 | 11,127,822 | +0.88(+10.89%) |
Nov 03, 2022 | 7.885 | 8.172 | 7.781 | 8.035 | 5,899,879 | +0.03(+0.37%) |
Nov 02, 2022 | 8.691 | 7.965 | 8.005 | 8,809,119 | -0.64(-7.36%) |