Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.342 | 9.462 | 9.213 | 9.361 | 535,441 | +0.02(+0.20%) |
Jan 30, 2023 | 9.296 | 9.416 | 9.213 | 9.342 | 349,173 | -0.09(-0.98%) |
Jan 27, 2023 | 9.222 | 9.471 | 9.130 | 9.434 | 311,340 | +0.18(+1.99%) |
Jan 26, 2023 | 8.891 | 9.250 | 8.785 | 9.250 | 272,765 | +0.45(+5.13%) |
Jan 25, 2023 | 8.743 | 8.826 | 8.554 | 8.799 | 280,006 | -0.12(-1.34%) |
Jan 24, 2023 | 8.992 | 9.020 | 8.863 | 8.918 | 226,551 | -0.06(-0.72%) |
Jan 23, 2023 | 9.241 | 9.287 | 8.918 | 8.983 | 382,184 | -0.22(-2.40%) |
Jan 20, 2023 | 8.605 | 9.259 | 8.513 | 9.204 | 1,198,366 | +0.69(+8.12%) |
Jan 19, 2023 | 8.393 | 8.651 | 8.320 | 8.513 | 630,750 | +0.06(+0.65%) |
Jan 18, 2023 | 8.679 | 8.771 | 8.393 | 8.458 | 534,827 | -0.13(-1.50%) |
Jan 17, 2023 | 8.430 | 8.633 | 8.292 | 8.587 | 572,189 | +0.08(+0.98%) |
Jan 13, 2023 | 8.393 | 8.582 | 8.375 | 8.504 | 297,327 | -0.02(-0.22%) |
Jan 12, 2023 | 8.559 | 8.568 | 8.421 | 8.522 | 291,219 | +0.05(+0.54%) |
Jan 11, 2023 | 8.356 | 8.485 | 8.329 | 8.476 | 187,494 | +0.15(+1.77%) |
Jan 10, 2023 | 8.522 | 8.522 | 8.135 | 8.329 | 262,428 | -0.27(-3.11%) |
Jan 09, 2023 | 8.670 | 8.734 | 8.504 | 8.596 | 287,524 | +0.06(+0.65%) |
Jan 06, 2023 | 8.578 | 8.578 | 8.247 | 8.541 | 332,002 | +0.12(+1.42%) |
Jan 05, 2023 | 8.716 | 8.716 | 8.366 | 8.421 | 308,274 | -0.43(-4.89%) |
Jan 04, 2023 | 8.799 | 8.951 | 8.756 | 8.854 | 401,875 | +0.18(+2.02%) |
Jan 03, 2023 | 8.734 | 8.878 | 8.449 | 8.679 | 331,399 | +0.06(+0.64%) |
Dec 30, 2022 | 8.347 | 8.642 | 8.347 | 8.624 | 309,905 | +0.18(+2.18%) |
Dec 29, 2022 | 8.181 | 8.458 | 8.131 | 8.439 | 243,800 | +0.33(+4.09%) |
Dec 28, 2022 | 8.273 | 8.338 | 8.052 | 8.108 | 299,685 | -0.20(-2.44%) |
Dec 27, 2022 | 8.292 | 8.421 | 8.144 | 8.310 | 235,768 | -0.01(-0.11%) |
Dec 23, 2022 | 8.329 | 8.430 | 8.135 | 8.320 | 279,486 | -0.04(-0.44%) |
Dec 22, 2022 | 8.421 | 8.449 | 8.227 | 8.356 | 434,415 | -0.17(-1.95%) |
Dec 21, 2022 | 8.181 | 8.531 | 8.121 | 8.522 | 469,905 | +0.37(+4.52%) |
Dec 20, 2022 | 7.923 | 8.200 | 7.896 | 8.154 | 499,573 | +0.16(+1.96%) |
Dec 19, 2022 | 8.126 | 8.191 | 7.739 | 7.997 | 511,514 | -0.19(-2.36%) |
Dec 16, 2022 | 8.246 | 8.476 | 8.172 | 8.191 | 1,336,952 | -0.11(-1.33%) |
Dec 15, 2022 | 8.172 | 8.495 | 8.135 | 8.301 | 603,312 | +0.01(+0.11%) |
Dec 14, 2022 | 8.246 | 8.430 | 8.126 | 8.292 | 555,823 | +0.05(+0.56%) |
Dec 13, 2022 | 8.320 | 8.587 | 8.135 | 8.246 | 510,021 | +0.26(+3.23%) |
Dec 12, 2022 | 7.758 | 8.039 | 7.744 | 7.988 | 342,641 | +0.29(+3.71%) |
Dec 09, 2022 | 7.619 | 7.804 | 7.601 | 7.702 | 251,343 | +0.07(+0.97%) |
Dec 08, 2022 | 7.619 | 7.804 | 7.582 | 7.629 | 217,300 | +0.01(+0.12%) |
Dec 07, 2022 | 7.638 | 7.859 | 7.619 | 7.619 | 269,185 | -0.05(-0.60%) |
Dec 06, 2022 | 7.794 | 7.794 | 7.610 | 7.665 | 199,646 | -0.17(-2.12%) |
Dec 05, 2022 | 8.025 | 8.025 | 7.781 | 7.831 | 240,259 | -0.27(-3.30%) |
Dec 02, 2022 | 8.255 | 8.366 | 8.098 | 8.098 | 255,123 | -0.34(-4.04%) |
Dec 01, 2022 | 8.089 | 8.458 | 8.034 | 8.439 | 612,030 | +0.39(+4.81%) |
Nov 30, 2022 | 7.831 | 8.052 | 7.693 | 8.052 | 285,740 | +0.15(+1.86%) |
Nov 29, 2022 | 7.923 | 7.988 | 7.831 | 7.905 | 410,460 | -0.04(-0.46%) |
Nov 28, 2022 | 7.785 | 8.080 | 7.785 | 7.942 | 290,019 | +0.06(+0.82%) |
Nov 25, 2022 | 7.850 | 7.979 | 7.850 | 7.877 | 131,886 | -0.03(-0.35%) |
Nov 23, 2022 | 7.767 | 7.933 | 7.693 | 7.905 | 209,630 | +0.09(+1.18%) |
Nov 22, 2022 | 7.831 | 8.024 | 7.698 | 7.813 | 283,313 | -0.02(-0.24%) |
Nov 21, 2022 | 7.767 | 7.868 | 7.702 | 7.831 | 192,061 | -0.06(-0.70%) |
Nov 18, 2022 | 8.080 | 8.163 | 7.836 | 7.887 | 236,508 | -0.05(-0.58%) |
Nov 17, 2022 | 7.840 | 8.002 | 7.758 | 7.933 | 193,487 | -0.11(-1.37%) |
Nov 16, 2022 | 8.458 | 8.504 | 8.011 | 8.043 | 334,848 | -0.56(-6.53%) |
Nov 15, 2022 | 8.568 | 8.762 | 8.522 | 8.605 | 393,431 | +0.15(+1.74%) |
Nov 14, 2022 | 8.651 | 8.743 | 8.439 | 8.458 | 441,783 | -0.34(-3.87%) |
Nov 11, 2022 | 8.688 | 8.937 | 8.679 | 8.799 | 455,826 | +0.10(+1.17%) |
Nov 10, 2022 | 8.255 | 8.697 | 8.255 | 8.697 | 323,528 | +0.88(+11.19%) |
Nov 09, 2022 | 7.942 | 8.029 | 7.776 | 7.822 | 226,483 | -0.24(-2.97%) |
Nov 08, 2022 | 7.969 | 8.347 | 7.850 | 8.062 | 312,885 | +0.11(+1.39%) |
Nov 07, 2022 | 7.896 | 8.094 | 7.748 | 7.951 | 422,530 | +0.02(+0.23%) |
Nov 04, 2022 | 7.555 | 7.969 | 7.315 | 7.933 | 532,398 | +0.51(+6.82%) |
Nov 03, 2022 | 8.071 | 8.071 | 7.325 | 7.426 | 496,043 | -0.59(-7.36%) |
Nov 02, 2022 | 8.541 | 8.541 | 8.015 | 8.015 | 415,826 | -0.59(-6.85%) |