Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.916 | 8.943 | 8.765 | 8.836 | 121,041 | +0.02(+0.20%) |
Jan 30, 2023 | 8.943 | 8.992 | 8.774 | 8.818 | 79,109 | -0.18(-1.98%) |
Jan 27, 2023 | 9.014 | 9.089 | 8.880 | 8.996 | 53,348 | -0.05(-0.59%) |
Jan 26, 2023 | 9.085 | 9.112 | 8.938 | 9.049 | 45,068 | +0.02(+0.20%) |
Jan 25, 2023 | 8.907 | 9.040 | 8.818 | 9.032 | 55,301 | +0.07(+0.79%) |
Jan 24, 2023 | 9.080 | 9.080 | 8.925 | 8.960 | 47,368 | -0.19(-2.04%) |
Jan 23, 2023 | 9.094 | 9.174 | 8.929 | 9.147 | 121,195 | +0.05(+0.59%) |
Jan 20, 2023 | 8.996 | 9.129 | 8.809 | 9.094 | 99,475 | +0.15(+1.69%) |
Jan 19, 2023 | 8.845 | 8.960 | 8.689 | 8.943 | 92,424 | +0.06(+0.70%) |
Jan 18, 2023 | 8.952 | 9.072 | 8.844 | 8.880 | 96,811 | -0.11(-1.19%) |
Jan 17, 2023 | 9.129 | 9.129 | 8.933 | 8.987 | 80,802 | -0.15(-1.65%) |
Jan 13, 2023 | 9.129 | 9.227 | 8.943 | 9.138 | 126,760 | -0.12(-1.34%) |
Jan 12, 2023 | 9.485 | 9.485 | 9.245 | 9.263 | 77,897 | -0.02(-0.19%) |
Jan 11, 2023 | 9.067 | 9.289 | 9.067 | 9.280 | 87,761 | +0.27(+2.96%) |
Jan 10, 2023 | 8.756 | 9.023 | 8.660 | 9.014 | 127,340 | +0.21(+2.42%) |
Jan 09, 2023 | 8.765 | 8.947 | 8.649 | 8.800 | 145,612 | +0.06(+0.71%) |
Jan 06, 2023 | 8.463 | 8.854 | 8.463 | 8.738 | 155,229 | +0.36(+4.24%) |
Jan 05, 2023 | 8.347 | 8.463 | 8.214 | 8.383 | 135,275 | -0.07(-0.84%) |
Jan 04, 2023 | 8.640 | 8.649 | 8.431 | 8.454 | 145,068 | -0.07(-0.83%) |
Jan 03, 2023 | 8.320 | 8.556 | 8.294 | 8.525 | 202,991 | +0.23(+2.79%) |
Dec 30, 2022 | 8.258 | 8.436 | 8.258 | 8.294 | 122,888 | -0.09(-1.06%) |
Dec 29, 2022 | 8.080 | 8.649 | 8.068 | 8.383 | 233,104 | +0.35(+4.31%) |
Dec 28, 2022 | 8.116 | 8.196 | 8.027 | 8.036 | 142,058 | -0.14(-1.74%) |
Dec 27, 2022 | 8.143 | 8.409 | 8.096 | 8.178 | 149,920 | +0.02(+0.22%) |
Dec 23, 2022 | 8.054 | 8.214 | 8.018 | 8.160 | 144,564 | +0.14(+1.77%) |
Dec 22, 2022 | 7.991 | 8.067 | 7.565 | 8.018 | 376,032 | +0.09(+1.12%) |
Dec 21, 2022 | 7.869 | 8.006 | 7.827 | 7.929 | 312,412 | +0.15(+1.87%) |
Dec 20, 2022 | 7.621 | 7.818 | 7.570 | 7.784 | 332,784 | +0.15(+1.91%) |
Dec 19, 2022 | 7.407 | 7.741 | 7.270 | 7.638 | 717,084 | +0.32(+4.33%) |
Dec 16, 2022 | 7.458 | 7.715 | 7.193 | 7.321 | 5,977,943 | -0.29(-3.82%) |
Dec 15, 2022 | 7.707 | 7.861 | 7.570 | 7.612 | 473,060 | -0.15(-1.98%) |
Dec 14, 2022 | 7.792 | 7.921 | 7.595 | 7.767 | 487,677 | -0.03(-0.33%) |
Dec 13, 2022 | 8.229 | 8.229 | 7.762 | 7.792 | 643,337 | -0.15(-1.83%) |
Dec 12, 2022 | 7.844 | 8.032 | 7.672 | 7.938 | 500,596 | +0.07(+0.87%) |
Dec 09, 2022 | 7.972 | 8.015 | 7.827 | 7.869 | 342,568 | -0.15(-1.82%) |
Dec 08, 2022 | 8.023 | 8.130 | 7.904 | 8.015 | 234,425 | +0.06(+0.75%) |
Dec 07, 2022 | 7.955 | 8.126 | 7.861 | 7.955 | 254,608 | -0.12(-1.48%) |
Dec 06, 2022 | 8.032 | 8.392 | 7.963 | 8.075 | 396,706 | +0.01(+0.11%) |
Dec 05, 2022 | 7.475 | 8.306 | 7.475 | 8.066 | 543,051 | -0.57(-6.64%) |
Dec 02, 2022 | 8.554 | 8.853 | 8.554 | 8.640 | 91,360 | -0.06(-0.69%) |
Dec 01, 2022 | 8.965 | 9.060 | 8.649 | 8.700 | 53,011 | -0.21(-2.31%) |
Nov 30, 2022 | 8.863 | 8.927 | 8.700 | 8.905 | 81,172 | +0.11(+1.27%) |
Nov 29, 2022 | 8.708 | 8.931 | 8.666 | 8.794 | 100,082 | +0.02(+0.20%) |
Nov 28, 2022 | 8.905 | 9.157 | 8.657 | 8.777 | 64,015 | -0.17(-1.91%) |
Nov 25, 2022 | 8.923 | 9.231 | 8.880 | 8.948 | 36,481 | +0.07(+0.77%) |
Nov 23, 2022 | 8.708 | 8.918 | 8.708 | 8.880 | 37,460 | +0.05(+0.58%) |
Nov 22, 2022 | 8.803 | 9.034 | 8.760 | 8.828 | 58,784 | +0.12(+1.38%) |
Nov 21, 2022 | 8.700 | 8.760 | 8.494 | 8.708 | 89,545 | -0.04(-0.49%) |
Nov 18, 2022 | 8.948 | 9.060 | 8.443 | 8.751 | 82,474 | +0.05(+0.59%) |
Nov 17, 2022 | 9.274 | 9.291 | 8.460 | 8.700 | 113,832 | -0.65(-6.96%) |
Nov 16, 2022 | 9.830 | 9.830 | 9.179 | 9.351 | 115,200 | -0.59(-5.94%) |
Nov 15, 2022 | 9.813 | 10.19 | 9.813 | 9.942 | 89,435 | +0.21(+2.11%) |
Nov 14, 2022 | 9.719 | 10.04 | 9.582 | 9.736 | 64,983 | -0.06(-0.61%) |
Nov 11, 2022 | 9.864 | 9.967 | 9.787 | 9.796 | 50,533 | -0.03(-0.26%) |
Nov 10, 2022 | 9.522 | 9.822 | 9.522 | 9.822 | 60,850 | +0.56(+6.01%) |
Nov 09, 2022 | 9.633 | 9.684 | 9.239 | 9.265 | 82,208 | -0.40(-4.16%) |
Nov 08, 2022 | 10.15 | 10.15 | 9.556 | 9.668 | 55,731 | -0.48(-4.73%) |
Nov 07, 2022 | 10.15 | 10.21 | 10.02 | 10.15 | 74,477 | +0.01(+0.08%) |
Nov 04, 2022 | 10.03 | 10.17 | 9.907 | 10.14 | 64,715 | +0.22(+2.25%) |
Nov 03, 2022 | 9.899 | 9.929 | 9.702 | 9.916 | 58,181 | -0.02(-0.17%) |
Nov 02, 2022 | 10.19 | 10.24 | 9.873 | 9.933 | 88,837 | -0.40(-3.89%) |