Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.253 | 9.528 | 9.243 | 9.460 | 2,380,091 | +0.22(+2.34%) |
Jan 30, 2023 | 9.332 | 9.425 | 9.199 | 9.243 | 1,453,348 | -0.19(-1.98%) |
Jan 27, 2023 | 9.273 | 9.489 | 9.273 | 9.430 | 954,260 | +0.07(+0.73%) |
Jan 26, 2023 | 9.253 | 9.371 | 9.140 | 9.361 | 1,713,577 | +0.19(+2.03%) |
Jan 25, 2023 | 8.929 | 9.204 | 8.851 | 9.175 | 2,043,536 | +0.22(+2.41%) |
Jan 24, 2023 | 8.939 | 8.978 | 8.762 | 8.959 | 853,337 | +0.06(+0.66%) |
Jan 23, 2023 | 8.742 | 8.900 | 8.684 | 8.900 | 973,946 | +0.16(+1.80%) |
Jan 20, 2023 | 8.575 | 8.742 | 8.458 | 8.742 | 1,185,952 | +0.24(+2.77%) |
Jan 19, 2023 | 8.359 | 8.521 | 8.330 | 8.507 | 1,419,663 | +0.06(+0.70%) |
Jan 18, 2023 | 8.595 | 8.644 | 8.428 | 8.448 | 2,129,611 | -0.18(-2.05%) |
Jan 17, 2023 | 8.566 | 8.625 | 8.507 | 8.625 | 1,710,293 | +0.12(+1.39%) |
Jan 13, 2023 | 8.517 | 8.541 | 8.408 | 8.507 | 1,083,395 | -0.09(-1.03%) |
Jan 12, 2023 | 8.418 | 8.595 | 8.364 | 8.595 | 1,564,767 | +0.24(+2.82%) |
Jan 11, 2023 | 8.025 | 8.374 | 8.025 | 8.359 | 1,757,543 | +0.38(+4.80%) |
Jan 10, 2023 | 7.839 | 8.035 | 7.785 | 7.976 | 955,201 | +0.10(+1.25%) |
Jan 09, 2023 | 7.898 | 7.917 | 7.799 | 7.878 | 1,736,469 | +0.00(+0.00%) |
Jan 06, 2023 | 7.849 | 7.927 | 7.731 | 7.878 | 1,330,587 | +0.16(+2.04%) |
Jan 05, 2023 | 7.878 | 7.878 | 7.682 | 7.721 | 1,664,919 | -0.19(-2.36%) |
Jan 04, 2023 | 7.927 | 8.075 | 7.898 | 7.908 | 1,613,408 | +0.10(+1.26%) |
Jan 03, 2023 | 8.133 | 8.192 | 7.770 | 7.809 | 1,828,907 | -0.24(-2.93%) |
Dec 30, 2022 | 7.888 | 8.055 | 7.829 | 8.045 | 1,211,597 | +0.06(+0.74%) |
Dec 29, 2022 | 7.819 | 8.045 | 7.819 | 7.986 | 1,164,916 | +0.18(+2.26%) |
Dec 28, 2022 | 8.014 | 8.048 | 7.780 | 7.809 | 1,030,172 | -0.19(-2.44%) |
Dec 27, 2022 | 7.995 | 8.034 | 7.926 | 8.004 | 864,745 | +0.00(+0.00%) |
Dec 23, 2022 | 7.839 | 8.029 | 7.795 | 8.004 | 1,095,468 | +0.14(+1.73%) |
Dec 22, 2022 | 7.790 | 7.887 | 7.668 | 7.868 | 1,898,916 | +0.00(+0.00%) |
Dec 21, 2022 | 8.375 | 8.404 | 7.858 | 7.868 | 2,027,138 | -0.47(-5.61%) |
Dec 20, 2022 | 8.307 | 8.375 | 8.238 | 8.336 | 1,494,900 | +0.04(+0.47%) |
Dec 19, 2022 | 8.463 | 8.482 | 8.277 | 8.297 | 1,309,125 | -0.12(-1.39%) |
Dec 16, 2022 | 8.384 | 8.482 | 8.321 | 8.414 | 3,438,287 | -0.14(-1.60%) |
Dec 15, 2022 | 8.628 | 8.774 | 8.516 | 8.550 | 1,351,636 | -0.22(-2.56%) |
Dec 14, 2022 | 9.018 | 9.028 | 8.731 | 8.774 | 1,458,872 | -0.21(-2.39%) |
Dec 13, 2022 | 9.369 | 9.418 | 8.891 | 8.989 | 2,542,655 | -0.05(-0.54%) |
Dec 12, 2022 | 8.921 | 9.038 | 8.735 | 9.038 | 1,663,826 | +0.18(+1.98%) |
Dec 09, 2022 | 8.696 | 8.867 | 8.667 | 8.862 | 1,308,422 | +0.03(+0.33%) |
Dec 08, 2022 | 8.774 | 8.930 | 8.745 | 8.833 | 1,981,264 | +0.18(+2.03%) |
Dec 07, 2022 | 8.502 | 8.745 | 8.492 | 8.657 | 1,888,991 | +0.07(+0.79%) |
Dec 06, 2022 | 8.638 | 8.750 | 8.516 | 8.589 | 1,042,996 | -0.10(-1.12%) |
Dec 05, 2022 | 8.911 | 8.994 | 8.687 | 8.687 | 1,006,729 | -0.33(-3.68%) |
Dec 02, 2022 | 8.979 | 9.106 | 8.979 | 9.018 | 877,740 | -0.14(-1.49%) |
Dec 01, 2022 | 9.252 | 9.340 | 9.057 | 9.155 | 1,659,646 | -0.02(-0.21%) |
Nov 30, 2022 | 8.911 | 9.174 | 8.833 | 9.174 | 1,779,007 | +0.23(+2.62%) |
Nov 29, 2022 | 8.774 | 8.960 | 8.677 | 8.940 | 1,117,300 | +0.19(+2.12%) |
Nov 28, 2022 | 8.726 | 8.852 | 8.716 | 8.755 | 1,328,992 | -0.09(-0.99%) |
Nov 25, 2022 | 8.706 | 8.872 | 8.696 | 8.843 | 434,653 | +0.11(+1.23%) |
Nov 23, 2022 | 8.872 | 8.891 | 8.735 | 8.735 | 886,606 | -0.20(-2.29%) |
Nov 22, 2022 | 8.862 | 8.940 | 8.740 | 8.940 | 1,608,353 | +0.15(+1.66%) |
Nov 21, 2022 | 8.794 | 8.852 | 8.667 | 8.794 | 974,045 | -0.06(-0.66%) |
Nov 18, 2022 | 8.745 | 8.896 | 8.716 | 8.852 | 2,457,796 | +0.32(+3.77%) |
Nov 17, 2022 | 8.511 | 8.623 | 8.424 | 8.531 | 1,578,200 | -0.08(-0.91%) |
Nov 16, 2022 | 8.687 | 8.750 | 8.579 | 8.609 | 2,120,576 | -0.16(-1.78%) |
Nov 15, 2022 | 8.872 | 8.999 | 8.667 | 8.765 | 1,601,073 | +0.06(+0.67%) |
Nov 14, 2022 | 8.862 | 8.950 | 8.687 | 8.706 | 1,576,319 | -0.24(-2.72%) |
Nov 11, 2022 | 8.794 | 8.989 | 8.716 | 8.950 | 1,854,330 | +0.23(+2.68%) |
Nov 10, 2022 | 8.628 | 8.989 | 8.540 | 8.716 | 2,371,231 | +0.57(+6.94%) |
Nov 09, 2022 | 8.326 | 8.394 | 8.102 | 8.151 | 1,878,016 | -0.24(-2.90%) |
Nov 08, 2022 | 8.472 | 8.502 | 8.297 | 8.394 | 2,054,774 | -0.06(-0.69%) |
Nov 07, 2022 | 8.502 | 8.579 | 8.165 | 8.453 | 1,566,667 | +0.06(+0.70%) |
Nov 04, 2022 | 8.287 | 8.502 | 8.170 | 8.394 | 1,442,091 | +0.02(+0.23%) |
Nov 03, 2022 | 8.482 | 8.482 | 8.077 | 8.375 | 2,903,372 | -0.17(-1.94%) |
Nov 02, 2022 | 8.950 | 8.497 | 8.540 | 2,295,177 | -0.60(-6.61%) |