Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.805 | 7.964 | 7.750 | 7.855 | 5,114,616 | +0.01(+0.13%) |
Jan 30, 2023 | 7.875 | 8.059 | 7.815 | 7.845 | 5,719,056 | -0.08(-1.00%) |
Jan 27, 2023 | 8.014 | 8.105 | 7.895 | 7.924 | 6,013,195 | -0.23(-2.81%) |
Jan 26, 2023 | 8.343 | 8.372 | 8.084 | 8.153 | 6,968,135 | -0.17(-2.03%) |
Jan 25, 2023 | 7.865 | 8.328 | 7.835 | 8.323 | 6,605,102 | +0.31(+3.85%) |
Jan 24, 2023 | 7.865 | 8.060 | 7.720 | 8.014 | 5,157,664 | +0.14(+1.77%) |
Jan 23, 2023 | 7.865 | 7.984 | 7.651 | 7.875 | 7,705,476 | -0.15(-1.86%) |
Jan 20, 2023 | 8.034 | 8.089 | 7.755 | 8.024 | 7,839,563 | -0.12(-1.47%) |
Jan 19, 2023 | 8.273 | 8.323 | 8.034 | 8.143 | 10,607,114 | -0.18(-2.15%) |
Jan 18, 2023 | 8.671 | 8.741 | 8.323 | 8.323 | 5,572,409 | -0.18(-2.11%) |
Jan 17, 2023 | 8.691 | 8.691 | 8.392 | 8.502 | 5,048,722 | -0.23(-2.62%) |
Jan 13, 2023 | 8.761 | 8.950 | 8.721 | 8.731 | 7,140,464 | -0.08(-0.90%) |
Jan 12, 2023 | 8.950 | 9.035 | 8.601 | 8.811 | 5,993,037 | +0.09(+1.03%) |
Jan 11, 2023 | 8.960 | 8.990 | 8.686 | 8.721 | 3,471,026 | -0.16(-1.79%) |
Jan 10, 2023 | 8.711 | 8.900 | 8.537 | 8.880 | 4,786,936 | +0.18(+2.06%) |
Jan 09, 2023 | 8.970 | 9.030 | 8.671 | 8.701 | 5,860,874 | -0.20(-2.24%) |
Jan 06, 2023 | 8.791 | 8.955 | 8.482 | 8.900 | 5,733,126 | +0.27(+3.11%) |
Jan 05, 2023 | 8.591 | 8.641 | 8.392 | 8.631 | 5,105,418 | -0.22(-2.47%) |
Jan 04, 2023 | 8.591 | 8.875 | 8.482 | 8.850 | 7,819,002 | +0.48(+5.71%) |
Jan 03, 2023 | 8.532 | 8.844 | 8.303 | 8.372 | 6,006,319 | +0.07(+0.84%) |
Dec 30, 2022 | 8.363 | 8.422 | 8.183 | 8.303 | 3,994,219 | -0.10(-1.18%) |
Dec 29, 2022 | 8.641 | 8.666 | 8.382 | 8.402 | 5,337,241 | -0.08(-0.94%) |
Dec 28, 2022 | 8.691 | 8.701 | 8.417 | 8.482 | 4,047,186 | -0.33(-3.73%) |
Dec 27, 2022 | 8.691 | 9.010 | 8.634 | 8.811 | 3,883,949 | +0.17(+1.96%) |
Dec 23, 2022 | 8.671 | 8.746 | 8.392 | 8.641 | 4,381,946 | -0.05(-0.57%) |
Dec 22, 2022 | 8.502 | 8.706 | 8.283 | 8.691 | 5,533,974 | +0.04(+0.46%) |
Dec 21, 2022 | 8.701 | 8.870 | 8.641 | 8.651 | 5,158,484 | +0.00(+0.00%) |
Dec 20, 2022 | 8.472 | 8.830 | 8.412 | 8.651 | 6,864,971 | +0.44(+5.33%) |
Dec 19, 2022 | 8.572 | 8.601 | 8.173 | 8.213 | 4,865,256 | -0.32(-3.73%) |
Dec 16, 2022 | 8.422 | 8.598 | 8.283 | 8.532 | 7,104,811 | +0.09(+1.06%) |
Dec 15, 2022 | 8.661 | 8.661 | 8.412 | 8.442 | 6,532,239 | -0.50(-5.57%) |
Dec 14, 2022 | 8.960 | 9.064 | 8.751 | 8.940 | 6,613,189 | -0.04(-0.44%) |
Dec 13, 2022 | 9.249 | 9.368 | 8.801 | 8.980 | 8,217,070 | +0.16(+1.81%) |
Dec 12, 2022 | 8.791 | 8.837 | 8.611 | 8.820 | 4,932,004 | -0.05(-0.56%) |
Dec 09, 2022 | 9.099 | 9.358 | 8.870 | 8.870 | 7,053,961 | -0.22(-2.41%) |
Dec 08, 2022 | 9.408 | 9.478 | 9.044 | 9.089 | 5,500,574 | -0.15(-1.62%) |
Dec 07, 2022 | 8.980 | 9.328 | 8.972 | 9.239 | 6,492,783 | +0.40(+4.50%) |
Dec 06, 2022 | 9.059 | 9.119 | 8.796 | 8.840 | 4,356,700 | -0.12(-1.33%) |
Dec 05, 2022 | 9.358 | 9.428 | 8.950 | 8.960 | 5,555,531 | -0.54(-5.66%) |
Dec 02, 2022 | 9.189 | 9.627 | 9.099 | 9.497 | 5,624,025 | +0.03(+0.32%) |
Dec 01, 2022 | 9.458 | 9.587 | 9.094 | 9.468 | 7,879,283 | +0.22(+2.37%) |
Nov 30, 2022 | 9.229 | 9.388 | 8.860 | 9.249 | 8,680,228 | +0.25(+2.77%) |
Nov 29, 2022 | 8.900 | 9.159 | 8.890 | 9.000 | 4,878,440 | +0.30(+3.43%) |
Nov 28, 2022 | 9.338 | 9.378 | 8.671 | 8.701 | 5,795,875 | -0.74(-7.81%) |
Nov 25, 2022 | 9.468 | 9.562 | 9.373 | 9.438 | 1,902,403 | -0.14(-1.46%) |
Nov 23, 2022 | 9.378 | 9.607 | 9.209 | 9.577 | 5,751,235 | +0.16(+1.69%) |
Nov 22, 2022 | 9.189 | 9.507 | 9.159 | 9.418 | 5,560,423 | +0.34(+3.73%) |
Nov 21, 2022 | 8.950 | 9.099 | 8.766 | 9.079 | 4,090,604 | +0.05(+0.51%) |
Nov 18, 2022 | 9.004 | 9.093 | 8.874 | 9.033 | 3,760,809 | +0.04(+0.44%) |
Nov 17, 2022 | 8.864 | 9.068 | 8.675 | 8.994 | 4,043,862 | -0.13(-1.42%) |
Nov 16, 2022 | 9.133 | 9.242 | 9.004 | 9.123 | 5,583,736 | -0.03(-0.33%) |
Nov 15, 2022 | 9.740 | 9.760 | 9.043 | 9.153 | 8,830,203 | -0.51(-5.25%) |
Nov 14, 2022 | 9.322 | 9.750 | 9.322 | 9.660 | 8,342,829 | +0.23(+2.43%) |
Nov 11, 2022 | 9.511 | 9.561 | 9.195 | 9.431 | 8,465,088 | -0.08(-0.84%) |
Nov 10, 2022 | 9.600 | 9.690 | 9.242 | 9.511 | 10,142,578 | +0.60(+6.70%) |
Nov 09, 2022 | 9.222 | 9.581 | 8.824 | 8.914 | 7,928,272 | -0.45(-4.78%) |
Nov 08, 2022 | 9.004 | 9.561 | 8.884 | 9.362 | 13,948,938 | +0.38(+4.21%) |
Nov 07, 2022 | 8.984 | 9.252 | 8.815 | 8.984 | 8,612,180 | +0.07(+0.78%) |
Nov 04, 2022 | 8.576 | 8.934 | 8.466 | 8.914 | 11,122,304 | +0.88(+10.89%) |
Nov 03, 2022 | 7.889 | 8.176 | 7.785 | 8.039 | 5,896,953 | +0.03(+0.37%) |
Nov 02, 2022 | 8.695 | 7.969 | 8.009 | 8,804,750 | -0.64(-7.36%) |