Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.914 | 8.941 | 8.763 | 8.834 | 121,062 | +0.02(+0.20%) |
Jan 30, 2023 | 8.941 | 8.990 | 8.772 | 8.817 | 79,123 | -0.18(-1.98%) |
Jan 27, 2023 | 9.012 | 9.088 | 8.879 | 8.994 | 53,357 | -0.05(-0.59%) |
Jan 26, 2023 | 9.083 | 9.110 | 8.937 | 9.048 | 45,076 | +0.02(+0.20%) |
Jan 25, 2023 | 8.905 | 9.039 | 8.817 | 9.030 | 55,311 | +0.07(+0.79%) |
Jan 24, 2023 | 9.079 | 9.079 | 8.923 | 8.959 | 47,376 | -0.19(-2.04%) |
Jan 23, 2023 | 9.092 | 9.172 | 8.928 | 9.145 | 121,216 | +0.05(+0.59%) |
Jan 20, 2023 | 8.994 | 9.128 | 8.808 | 9.092 | 99,493 | +0.15(+1.69%) |
Jan 19, 2023 | 8.843 | 8.959 | 8.688 | 8.941 | 92,440 | +0.06(+0.70%) |
Jan 18, 2023 | 8.950 | 9.070 | 8.842 | 8.879 | 96,829 | -0.11(-1.19%) |
Jan 17, 2023 | 9.128 | 9.128 | 8.931 | 8.985 | 80,817 | -0.15(-1.65%) |
Jan 13, 2023 | 9.128 | 9.225 | 8.941 | 9.137 | 126,782 | -0.12(-1.34%) |
Jan 12, 2023 | 9.483 | 9.483 | 9.243 | 9.261 | 77,910 | -0.02(-0.19%) |
Jan 11, 2023 | 9.065 | 9.288 | 9.065 | 9.279 | 87,777 | +0.27(+2.96%) |
Jan 10, 2023 | 8.754 | 9.021 | 8.658 | 9.012 | 127,363 | +0.21(+2.42%) |
Jan 09, 2023 | 8.763 | 8.945 | 8.648 | 8.799 | 145,637 | +0.06(+0.71%) |
Jan 06, 2023 | 8.461 | 8.852 | 8.461 | 8.737 | 155,256 | +0.36(+4.24%) |
Jan 05, 2023 | 8.346 | 8.461 | 8.212 | 8.381 | 135,298 | -0.07(-0.84%) |
Jan 04, 2023 | 8.639 | 8.648 | 8.430 | 8.452 | 145,094 | -0.07(-0.83%) |
Jan 03, 2023 | 8.319 | 8.554 | 8.292 | 8.523 | 203,027 | +0.23(+2.79%) |
Dec 30, 2022 | 8.257 | 8.434 | 8.257 | 8.292 | 122,909 | -0.09(-1.06%) |
Dec 29, 2022 | 8.079 | 8.648 | 8.067 | 8.381 | 233,145 | +0.35(+4.31%) |
Dec 28, 2022 | 8.114 | 8.194 | 8.026 | 8.035 | 142,083 | -0.14(-1.74%) |
Dec 27, 2022 | 8.141 | 8.408 | 8.095 | 8.177 | 149,947 | +0.02(+0.22%) |
Dec 23, 2022 | 8.052 | 8.212 | 8.017 | 8.159 | 144,590 | +0.14(+1.77%) |
Dec 22, 2022 | 7.990 | 8.066 | 7.563 | 8.017 | 376,098 | +0.09(+1.12%) |
Dec 21, 2022 | 7.868 | 8.005 | 7.825 | 7.928 | 312,467 | +0.15(+1.87%) |
Dec 20, 2022 | 7.620 | 7.817 | 7.568 | 7.782 | 332,842 | +0.15(+1.91%) |
Dec 19, 2022 | 7.406 | 7.739 | 7.269 | 7.637 | 717,211 | +0.32(+4.33%) |
Dec 16, 2022 | 7.457 | 7.714 | 7.192 | 7.320 | 5,978,996 | -0.29(-3.82%) |
Dec 15, 2022 | 7.705 | 7.859 | 7.568 | 7.611 | 473,143 | -0.15(-1.98%) |
Dec 14, 2022 | 7.791 | 7.919 | 7.594 | 7.765 | 487,763 | -0.03(-0.33%) |
Dec 13, 2022 | 8.227 | 8.227 | 7.761 | 7.791 | 643,451 | -0.15(-1.83%) |
Dec 12, 2022 | 7.842 | 8.031 | 7.671 | 7.936 | 500,684 | +0.07(+0.87%) |
Dec 09, 2022 | 7.971 | 8.013 | 7.825 | 7.868 | 342,628 | -0.15(-1.82%) |
Dec 08, 2022 | 8.022 | 8.129 | 7.902 | 8.013 | 234,466 | +0.06(+0.75%) |
Dec 07, 2022 | 7.954 | 8.125 | 7.859 | 7.954 | 254,653 | -0.12(-1.48%) |
Dec 06, 2022 | 8.031 | 8.390 | 7.962 | 8.073 | 396,776 | +0.01(+0.11%) |
Dec 05, 2022 | 7.474 | 8.305 | 7.474 | 8.065 | 543,147 | -0.57(-6.64%) |
Dec 02, 2022 | 8.553 | 8.852 | 8.553 | 8.638 | 91,376 | -0.06(-0.69%) |
Dec 01, 2022 | 8.964 | 9.058 | 8.647 | 8.698 | 53,020 | -0.21(-2.31%) |
Nov 30, 2022 | 8.861 | 8.925 | 8.698 | 8.904 | 81,186 | +0.11(+1.27%) |
Nov 29, 2022 | 8.707 | 8.930 | 8.664 | 8.793 | 100,100 | +0.02(+0.20%) |
Nov 28, 2022 | 8.904 | 9.155 | 8.656 | 8.775 | 64,026 | -0.17(-1.91%) |
Nov 25, 2022 | 8.921 | 9.229 | 8.878 | 8.947 | 36,488 | +0.07(+0.77%) |
Nov 23, 2022 | 8.707 | 8.917 | 8.707 | 8.878 | 37,467 | +0.05(+0.58%) |
Nov 22, 2022 | 8.801 | 9.032 | 8.758 | 8.827 | 58,795 | +0.12(+1.38%) |
Nov 21, 2022 | 8.698 | 8.758 | 8.493 | 8.707 | 89,561 | -0.04(-0.49%) |
Nov 18, 2022 | 8.947 | 9.058 | 8.442 | 8.750 | 82,488 | +0.05(+0.59%) |
Nov 17, 2022 | 9.272 | 9.289 | 8.459 | 8.698 | 113,852 | -0.65(-6.96%) |
Nov 16, 2022 | 9.828 | 9.828 | 9.178 | 9.349 | 115,220 | -0.59(-5.94%) |
Nov 15, 2022 | 9.811 | 10.19 | 9.811 | 9.940 | 89,451 | +0.21(+2.11%) |
Nov 14, 2022 | 9.717 | 10.03 | 9.580 | 9.734 | 64,995 | -0.06(-0.61%) |
Nov 11, 2022 | 9.863 | 9.965 | 9.786 | 9.794 | 50,541 | -0.03(-0.26%) |
Nov 10, 2022 | 9.520 | 9.820 | 9.520 | 9.820 | 60,861 | +0.56(+6.01%) |
Nov 09, 2022 | 9.632 | 9.682 | 9.238 | 9.263 | 82,222 | -0.40(-4.16%) |
Nov 08, 2022 | 10.15 | 10.15 | 9.555 | 9.666 | 55,740 | -0.48(-4.73%) |
Nov 07, 2022 | 10.15 | 10.21 | 10.02 | 10.15 | 74,490 | +0.01(+0.08%) |
Nov 04, 2022 | 10.03 | 10.17 | 9.906 | 10.14 | 64,726 | +0.22(+2.25%) |
Nov 03, 2022 | 9.897 | 9.927 | 9.700 | 9.914 | 58,191 | -0.02(-0.17%) |
Nov 02, 2022 | 10.19 | 10.24 | 9.871 | 9.931 | 88,853 | -0.40(-3.89%) |