Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.350 | 8.535 | 8.331 | 8.525 | 2,574,017 | +0.17(+2.09%) |
Jan 30, 2023 | 8.253 | 8.408 | 8.234 | 8.350 | 1,640,117 | +0.01(+0.12%) |
Jan 27, 2023 | 8.282 | 8.418 | 8.244 | 8.341 | 1,732,960 | +0.02(+0.23%) |
Jan 26, 2023 | 8.253 | 8.428 | 8.219 | 8.321 | 2,218,809 | +0.06(+0.70%) |
Jan 25, 2023 | 8.321 | 8.350 | 8.166 | 8.263 | 2,952,558 | -0.16(-1.84%) |
Jan 24, 2023 | 8.389 | 8.593 | 8.263 | 8.418 | 2,614,721 | +0.03(+0.35%) |
Jan 23, 2023 | 8.486 | 8.588 | 8.360 | 8.389 | 2,497,686 | -0.13(-1.48%) |
Jan 20, 2023 | 8.457 | 8.554 | 8.307 | 8.515 | 3,701,732 | +0.05(+0.57%) |
Jan 19, 2023 | 8.932 | 8.932 | 8.457 | 8.467 | 2,911,887 | -0.57(-6.33%) |
Jan 18, 2023 | 9.310 | 9.354 | 8.995 | 9.039 | 2,279,075 | -0.20(-2.20%) |
Jan 17, 2023 | 9.485 | 9.499 | 9.213 | 9.242 | 3,461,004 | -0.25(-2.66%) |
Jan 13, 2023 | 9.349 | 9.543 | 9.310 | 9.495 | 2,910,894 | +0.06(+0.62%) |
Jan 12, 2023 | 9.436 | 9.456 | 9.228 | 9.436 | 2,548,296 | +0.01(+0.10%) |
Jan 11, 2023 | 9.262 | 9.427 | 9.223 | 9.427 | 2,054,646 | +0.14(+1.46%) |
Jan 10, 2023 | 9.107 | 9.286 | 9.078 | 9.291 | 1,503,549 | +0.16(+1.81%) |
Jan 09, 2023 | 9.068 | 9.223 | 9.068 | 9.126 | 1,925,629 | +0.08(+0.86%) |
Jan 06, 2023 | 8.893 | 9.058 | 8.874 | 9.049 | 1,932,271 | +0.24(+2.75%) |
Jan 05, 2023 | 8.661 | 8.845 | 8.607 | 8.806 | 2,521,247 | +0.08(+0.89%) |
Jan 04, 2023 | 8.709 | 8.845 | 8.680 | 8.728 | 2,495,097 | +0.05(+0.56%) |
Jan 03, 2023 | 8.884 | 8.927 | 8.593 | 8.680 | 1,968,680 | -0.12(-1.32%) |
Dec 30, 2022 | 8.835 | 8.874 | 8.670 | 8.796 | 2,630,364 | -0.14(-1.52%) |
Dec 29, 2022 | 8.767 | 8.952 | 8.758 | 8.932 | 1,559,659 | +0.23(+2.68%) |
Dec 28, 2022 | 8.874 | 9.010 | 8.699 | 8.699 | 2,926,232 | -0.14(-1.54%) |
Dec 27, 2022 | 8.855 | 8.864 | 8.738 | 8.835 | 1,829,558 | -0.05(-0.55%) |
Dec 23, 2022 | 8.719 | 8.893 | 8.709 | 8.884 | 1,379,705 | +0.10(+1.10%) |
Dec 22, 2022 | 8.767 | 8.806 | 8.607 | 8.787 | 2,736,836 | -0.10(-1.09%) |
Dec 21, 2022 | 8.825 | 9.010 | 8.777 | 8.884 | 2,234,908 | +0.14(+1.55%) |
Dec 20, 2022 | 8.719 | 8.835 | 8.675 | 8.748 | 4,698,822 | +0.02(+0.22%) |
Dec 19, 2022 | 8.777 | 8.918 | 8.690 | 8.728 | 4,472,084 | -0.13(-1.42%) |
Dec 16, 2022 | 8.961 | 8.981 | 8.777 | 8.855 | 7,916,784 | -0.16(-1.83%) |
Dec 15, 2022 | 9.456 | 9.533 | 8.966 | 9.019 | 7,488,826 | -0.54(-5.68%) |
Dec 14, 2022 | 9.495 | 9.761 | 9.436 | 9.563 | 9,252,625 | +0.06(+0.66%) |
Dec 13, 2022 | 9.683 | 9.756 | 9.471 | 9.499 | 3,547,753 | +0.02(+0.20%) |
Dec 12, 2022 | 9.306 | 9.480 | 9.287 | 9.480 | 2,224,670 | +0.16(+1.76%) |
Dec 09, 2022 | 9.451 | 9.644 | 9.306 | 9.316 | 2,913,945 | -0.17(-1.83%) |
Dec 08, 2022 | 9.393 | 9.625 | 9.393 | 9.490 | 3,236,926 | +0.18(+1.97%) |
Dec 07, 2022 | 9.258 | 9.398 | 9.234 | 9.306 | 2,215,872 | +0.03(+0.31%) |
Dec 06, 2022 | 9.239 | 9.325 | 9.084 | 9.277 | 3,738,517 | +0.13(+1.37%) |
Dec 05, 2022 | 9.403 | 9.451 | 9.103 | 9.152 | 2,292,786 | -0.27(-2.87%) |
Dec 02, 2022 | 9.258 | 9.495 | 9.190 | 9.422 | 3,852,551 | +0.07(+0.72%) |
Dec 01, 2022 | 9.113 | 9.374 | 9.002 | 9.355 | 5,242,385 | +0.33(+3.64%) |
Nov 30, 2022 | 8.958 | 9.026 | 8.746 | 9.026 | 3,482,209 | +0.13(+1.41%) |
Nov 29, 2022 | 8.823 | 8.910 | 8.794 | 8.900 | 2,694,457 | +0.12(+1.32%) |
Nov 28, 2022 | 8.639 | 8.809 | 8.596 | 8.784 | 3,219,429 | +0.09(+1.00%) |
Nov 25, 2022 | 8.736 | 8.736 | 8.630 | 8.697 | 2,003,915 | +0.00(+0.00%) |
Nov 23, 2022 | 8.697 | 8.772 | 8.678 | 8.697 | 2,101,279 | -0.04(-0.44%) |
Nov 22, 2022 | 8.688 | 8.765 | 8.610 | 8.736 | 2,694,246 | +0.08(+0.89%) |
Nov 21, 2022 | 8.601 | 8.717 | 8.581 | 8.659 | 2,035,024 | +0.01(+0.11%) |
Nov 18, 2022 | 8.746 | 8.754 | 8.475 | 8.649 | 2,391,682 | -0.03(-0.33%) |
Nov 17, 2022 | 8.784 | 8.799 | 8.612 | 8.678 | 2,298,513 | -0.23(-2.60%) |
Nov 16, 2022 | 8.842 | 8.929 | 8.799 | 8.910 | 2,728,275 | -0.03(-0.32%) |
Nov 15, 2022 | 8.968 | 9.200 | 8.842 | 8.939 | 4,091,927 | +0.08(+0.87%) |
Nov 14, 2022 | 8.833 | 8.987 | 8.794 | 8.862 | 4,659,356 | +0.02(+0.22%) |
Nov 11, 2022 | 8.862 | 8.929 | 8.673 | 8.842 | 6,300,174 | +0.05(+0.55%) |
Nov 10, 2022 | 8.581 | 8.842 | 8.523 | 8.794 | 8,255,449 | +0.46(+5.57%) |
Nov 09, 2022 | 8.407 | 8.432 | 8.263 | 8.330 | 5,333,191 | -0.09(-1.03%) |
Nov 08, 2022 | 8.427 | 8.673 | 8.369 | 8.417 | 9,830,619 | +0.05(+0.58%) |
Nov 07, 2022 | 8.195 | 8.398 | 8.190 | 8.369 | 14,757,108 | +0.16(+2.00%) |
Nov 04, 2022 | 8.166 | 8.398 | 8.079 | 8.205 | 7,673,341 | +0.22(+2.78%) |
Nov 03, 2022 | 8.021 | 8.166 | 7.929 | 7.982 | 5,567,070 | +0.01(+0.12%) |
Nov 02, 2022 | 8.079 | 7.973 | 5,601,206 | -0.19(-2.37%) |