Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.690 | 8.830 | 8.650 | 8.830 | 955 | +0.11(+1.31%) |
Jan 30, 2023 | 8.780 | 8.780 | 8.590 | 8.716 | 1,456 | -0.05(-0.58%) |
Jan 27, 2023 | 8.650 | 8.775 | 8.650 | 8.767 | 2,621 | +0.17(+1.94%) |
Jan 26, 2023 | 8.930 | 8.960 | 8.500 | 8.600 | 59,996 | -0.33(-3.69%) |
Jan 25, 2023 | 8.590 | 8.930 | 8.590 | 8.930 | 1,385 | +0.05(+0.56%) |
Jan 24, 2023 | 8.880 | 8.900 | 8.740 | 8.880 | 1,441 | -0.04(-0.44%) |
Jan 23, 2023 | 8.830 | 8.950 | 8.830 | 8.919 | 1,196 | +0.12(+1.35%) |
Jan 20, 2023 | 8.700 | 8.800 | 8.700 | 8.800 | 1,254 | +0.15(+1.73%) |
Jan 19, 2023 | 8.749 | 8.749 | 8.600 | 8.650 | 945 | -0.02(-0.23%) |
Jan 18, 2023 | 8.794 | 8.804 | 8.390 | 8.670 | 3,823 | -0.07(-0.86%) |
Jan 17, 2023 | 8.850 | 8.850 | 8.650 | 8.745 | 3,991 | -0.05(-0.59%) |
Jan 13, 2023 | 8.440 | 8.850 | 8.430 | 8.796 | 8,381 | +0.26(+3.00%) |
Jan 12, 2023 | 8.250 | 8.542 | 8.250 | 8.540 | 4,359 | +0.26(+3.14%) |
Jan 11, 2023 | 8.470 | 8.470 | 8.250 | 8.280 | 1,123 | -0.04(-0.51%) |
Jan 10, 2023 | 8.210 | 8.580 | 8.180 | 8.322 | 7,079 | +0.09(+1.12%) |
Jan 09, 2023 | 8.380 | 8.380 | 8.230 | 8.230 | 1,630 | -0.02(-0.24%) |
Jan 06, 2023 | 8.400 | 8.400 | 8.202 | 8.250 | 2,931 | -0.06(-0.72%) |
Jan 05, 2023 | 8.340 | 8.340 | 8.260 | 8.310 | 1,471 | +0.11(+1.34%) |
Jan 04, 2023 | 8.157 | 8.200 | 8.157 | 8.200 | 832 | +0.05(+0.61%) |
Jan 03, 2023 | 8.310 | 8.320 | 8.050 | 8.150 | 2,309 | -0.19(-2.28%) |
Dec 30, 2022 | 8.400 | 8.420 | 8.060 | 8.340 | 9,151 | -0.08(-0.96%) |
Dec 29, 2022 | 8.532 | 8.597 | 8.350 | 8.421 | 4,340 | -0.31(-3.52%) |
Dec 27, 2022 | 8.728 | 776 | -0.06(-0.70%) | |||
Dec 23, 2022 | 8.370 | 8.817 | 8.370 | 8.790 | 2,744 | +0.28(+3.29%) |
Dec 22, 2022 | 8.500 | 8.745 | 8.160 | 8.510 | 4,058 | +0.05(+0.59%) |
Dec 21, 2022 | 8.380 | 8.550 | 8.190 | 8.460 | 8,020 | -0.16(-1.86%) |
Dec 20, 2022 | 8.500 | 8.620 | 8.220 | 8.620 | 3,689 | +0.16(+1.89%) |
Dec 19, 2022 | 8.688 | 8.688 | 8.280 | 8.460 | 3,178 | -0.04(-0.47%) |
Dec 16, 2022 | 9.000 | 9.180 | 8.500 | 8.500 | 7,995 | -0.36(-4.09%) |
Dec 15, 2022 | 9.210 | 9.359 | 8.600 | 8.863 | 16,475 | -0.67(-7.00%) |
Dec 14, 2022 | 9.440 | 9.550 | 8.890 | 9.530 | 5,965 | +0.26(+2.80%) |
Dec 13, 2022 | 9.350 | 9.877 | 9.145 | 9.270 | 14,261 | +0.01(+0.16%) |
Dec 12, 2022 | 8.760 | 9.255 | 8.760 | 9.255 | 4,127 | +0.51(+5.77%) |
Dec 09, 2022 | 8.670 | 8.864 | 8.550 | 8.750 | 2,692 | -0.12(-1.35%) |
Dec 08, 2022 | 8.530 | 8.900 | 8.390 | 8.870 | 4,534 | +0.22(+2.54%) |
Dec 07, 2022 | 8.446 | 8.750 | 8.444 | 8.650 | 7,075 | +0.41(+4.99%) |
Dec 06, 2022 | 8.450 | 8.450 | 8.060 | 8.239 | 4,801 | -0.21(-2.50%) |
Dec 05, 2022 | 8.830 | 8.904 | 8.400 | 8.450 | 12,200 | -0.31(-3.53%) |
Dec 02, 2022 | 8.530 | 8.820 | 8.400 | 8.759 | 14,605 | +0.42(+5.02%) |
Dec 01, 2022 | 8.830 | 8.850 | 8.331 | 8.340 | 12,103 | -0.50(-5.66%) |
Nov 30, 2022 | 8.430 | 8.950 | 8.270 | 8.840 | 12,157 | +0.49(+5.87%) |
Nov 29, 2022 | 8.410 | 8.710 | 8.200 | 8.350 | 10,834 | -0.27(-3.13%) |
Nov 28, 2022 | 8.750 | 9.220 | 8.220 | 8.620 | 9,748 | -0.08(-0.87%) |
Nov 25, 2022 | 9.200 | 9.330 | 8.650 | 8.695 | 4,348 | -0.55(-5.99%) |
Nov 23, 2022 | 8.925 | 9.250 | 8.920 | 9.250 | 7,820 | -0.08(-0.88%) |
Nov 22, 2022 | 9.760 | 9.800 | 9.160 | 9.332 | 8,139 | -0.22(-2.28%) |
Nov 21, 2022 | 10.08 | 10.08 | 9.550 | 9.550 | 4,401 | -0.31(-3.13%) |
Nov 18, 2022 | 10.00 | 10.07 | 9.690 | 9.858 | 11,719 | -0.50(-4.79%) |
Nov 17, 2022 | 10.49 | 10.49 | 9.900 | 10.36 | 21,184 | -0.14(-1.38%) |
Nov 16, 2022 | 10.20 | 10.64 | 9.900 | 10.50 | 62,651 | +0.48(+4.79%) |
Nov 15, 2022 | 9.780 | 10.24 | 9.620 | 10.02 | 14,859 | +0.49(+5.14%) |
Nov 14, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 411 | +0.23(+2.47%) |
Nov 11, 2022 | 9.310 | 9.490 | 9.300 | 9.300 | 1,966 | -0.20(-2.10%) |
Nov 10, 2022 | 9.426 | 9.500 | 9.250 | 9.500 | 4,172 | +0.20(+2.15%) |
Nov 09, 2022 | 9.250 | 9.300 | 9.250 | 9.300 | 494 | -0.07(-0.80%) |
Nov 08, 2022 | 9.350 | 9.375 | 9.060 | 9.375 | 992 | +0.24(+2.68%) |
Nov 07, 2022 | 9.150 | 9.295 | 9.050 | 9.130 | 1,501 | -0.14(-1.56%) |
Nov 04, 2022 | 9.750 | 9.750 | 9.204 | 9.275 | 14,067 | -0.53(-5.36%) |
Nov 03, 2022 | 9.820 | 9.820 | 9.800 | 9.800 | 707 | -0.02(-0.25%) |
Nov 02, 2022 | 9.900 | 10.08 | 9.450 | 9.825 | 3,743 | +0.31(+3.31%) |