Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.290 | 8.290 | 7.910 | 7.910 | 12,740 | -0.36(-4.35%) |
Jan 30, 2023 | 8.430 | 8.426 | 8.160 | 8.270 | 19,016 | +0.02(+0.24%) |
Jan 27, 2023 | 8.170 | 8.270 | 8.086 | 8.250 | 41,314 | +0.04(+0.49%) |
Jan 26, 2023 | 8.200 | 8.450 | 8.100 | 8.210 | 49,546 | -0.12(-1.44%) |
Jan 25, 2023 | 8.634 | 8.725 | 8.300 | 8.330 | 12,582 | -0.28(-3.25%) |
Jan 24, 2023 | 8.670 | 8.890 | 8.430 | 8.610 | 57,513 | +0.12(+1.41%) |
Jan 23, 2023 | 9.040 | 9.050 | 8.440 | 8.490 | 110,775 | -0.53(-5.88%) |
Jan 20, 2023 | 9.350 | 9.420 | 9.000 | 9.020 | 46,774 | -0.32(-3.43%) |
Jan 19, 2023 | 9.520 | 9.704 | 9.310 | 9.340 | 51,997 | +0.18(+1.97%) |
Jan 18, 2023 | 8.900 | 9.160 | 8.720 | 9.160 | 87,868 | +0.67(+7.89%) |
Jan 17, 2023 | 8.460 | 8.640 | 8.405 | 8.490 | 51,630 | +0.01(+0.12%) |
Jan 13, 2023 | 9.090 | 9.250 | 8.341 | 8.480 | 89,918 | -0.10(-1.17%) |
Jan 12, 2023 | 8.740 | 8.760 | 8.440 | 8.580 | 16,826 | -0.27(-3.05%) |
Jan 11, 2023 | 8.910 | 9.049 | 8.800 | 8.850 | 20,210 | -0.06(-0.67%) |
Jan 10, 2023 | 9.250 | 9.280 | 8.910 | 8.910 | 18,518 | -0.38(-4.09%) |
Jan 09, 2023 | 9.040 | 9.290 | 8.880 | 9.290 | 27,126 | +0.10(+1.09%) |
Jan 06, 2023 | 9.410 | 9.830 | 9.085 | 9.190 | 50,331 | -0.48(-4.97%) |
Jan 05, 2023 | 9.670 | 9.990 | 9.660 | 9.671 | 25,465 | +0.24(+2.55%) |
Jan 04, 2023 | 9.730 | 9.800 | 9.200 | 9.430 | 61,325 | -0.58(-5.79%) |
Jan 03, 2023 | 10.03 | 10.19 | 9.720 | 10.01 | 18,676 | -0.31(-3.00%) |
Dec 30, 2022 | 10.31 | 10.51 | 10.26 | 10.32 | 31,232 | +0.00(+0.00%) |
Dec 29, 2022 | 10.49 | 10.57 | 10.30 | 10.32 | 18,836 | -0.30(-2.82%) |
Dec 28, 2022 | 10.56 | 10.76 | 10.46 | 10.62 | 8,069 | +0.01(+0.09%) |
Dec 27, 2022 | 10.62 | 10.85 | 10.53 | 10.61 | 13,422 | -0.09(-0.84%) |
Dec 23, 2022 | 10.73 | 10.89 | 10.62 | 10.70 | 40,434 | -0.11(-1.02%) |
Dec 22, 2022 | 10.87 | 11.36 | 10.81 | 10.81 | 27,231 | +0.15(+1.41%) |
Dec 21, 2022 | 10.78 | 10.78 | 10.49 | 10.66 | 42,202 | -0.49(-4.39%) |
Dec 20, 2022 | 11.13 | 11.16 | 10.82 | 11.15 | 23,381 | -0.00(-0.02%) |
Dec 19, 2022 | 11.11 | 11.39 | 10.82 | 11.15 | 20,365 | -0.02(-0.16%) |
Dec 16, 2022 | 11.36 | 11.47 | 11.10 | 11.17 | 86,691 | +0.27(+2.48%) |
Dec 15, 2022 | 10.96 | 11.23 | 10.86 | 10.90 | 56,802 | +0.47(+4.51%) |
Dec 14, 2022 | 10.00 | 10.56 | 9.870 | 10.43 | 31,155 | +0.39(+3.88%) |
Dec 13, 2022 | 9.180 | 10.08 | 9.170 | 10.04 | 98,477 | +0.07(+0.70%) |
Dec 12, 2022 | 10.45 | 10.64 | 9.900 | 9.970 | 34,439 | -0.44(-4.23%) |
Dec 09, 2022 | 10.59 | 10.59 | 10.23 | 10.41 | 70,755 | +0.03(+0.29%) |
Dec 08, 2022 | 10.24 | 10.57 | 10.19 | 10.38 | 51,237 | -0.15(-1.42%) |
Dec 07, 2022 | 10.54 | 10.66 | 10.16 | 10.53 | 86,987 | +0.13(+1.30%) |
Dec 06, 2022 | 9.910 | 10.70 | 9.730 | 10.39 | 169,321 | +0.46(+4.58%) |
Dec 05, 2022 | 9.110 | 9.982 | 9.050 | 9.940 | 157,943 | +1.08(+12.19%) |
Dec 02, 2022 | 8.850 | 9.050 | 8.820 | 8.860 | 168,091 | +0.21(+2.43%) |
Dec 01, 2022 | 8.280 | 8.800 | 8.250 | 8.650 | 137,701 | +0.24(+2.85%) |
Nov 30, 2022 | 8.840 | 9.389 | 8.330 | 8.410 | 70,535 | -0.42(-4.76%) |
Nov 29, 2022 | 8.940 | 9.000 | 8.800 | 8.830 | 34,735 | -0.28(-3.07%) |
Nov 28, 2022 | 8.840 | 9.139 | 8.690 | 9.110 | 35,789 | +0.50(+5.82%) |
Nov 25, 2022 | 8.720 | 8.720 | 8.555 | 8.609 | 7,541 | -0.12(-1.38%) |
Nov 23, 2022 | 8.700 | 8.808 | 8.640 | 8.730 | 20,644 | -0.04(-0.46%) |
Nov 22, 2022 | 8.900 | 8.900 | 8.660 | 8.770 | 28,718 | -0.24(-2.66%) |
Nov 21, 2022 | 9.030 | 9.190 | 8.945 | 9.010 | 32,987 | -0.11(-1.21%) |
Nov 18, 2022 | 8.960 | 9.345 | 8.960 | 9.120 | 162,850 | -0.24(-2.56%) |
Nov 17, 2022 | 9.630 | 9.694 | 9.350 | 9.360 | 94,768 | +0.16(+1.74%) |
Nov 16, 2022 | 9.010 | 9.240 | 8.950 | 9.200 | 40,597 | +0.11(+1.21%) |
Nov 15, 2022 | 8.770 | 9.260 | 8.530 | 9.090 | 40,568 | +0.10(+1.11%) |
Nov 14, 2022 | 8.750 | 8.995 | 8.670 | 8.990 | 51,825 | +0.42(+4.90%) |
Nov 11, 2022 | 8.799 | 8.799 | 8.470 | 8.570 | 43,643 | -0.30(-3.38%) |
Nov 10, 2022 | 9.550 | 9.550 | 8.860 | 8.870 | 76,178 | -1.46(-14.13%) |
Nov 09, 2022 | 9.950 | 10.37 | 9.950 | 10.33 | 24,715 | +0.45(+4.55%) |
Nov 08, 2022 | 9.960 | 10.03 | 9.670 | 9.880 | 16,187 | -0.09(-0.90%) |
Nov 07, 2022 | 10.00 | 10.18 | 9.920 | 9.970 | 20,006 | -0.16(-1.58%) |
Nov 04, 2022 | 10.50 | 10.68 | 10.09 | 10.13 | 34,968 | -0.77(-7.06%) |
Nov 03, 2022 | 10.88 | 11.20 | 10.71 | 10.90 | 68,169 | +0.39(+3.71%) |
Nov 02, 2022 | 10.43 | 10.57 | 10.51 | 89,366 | +0.28(+2.74%) |