Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.650 | 9.740 | 9.490 | 9.730 | 1,647,470 | +0.14(+1.46%) |
Jan 30, 2023 | 9.740 | 10.06 | 9.570 | 9.590 | 1,823,456 | -0.36(-3.62%) |
Jan 27, 2023 | 9.690 | 10.12 | 9.690 | 9.950 | 2,270,227 | +0.34(+3.54%) |
Jan 26, 2023 | 9.920 | 9.990 | 9.545 | 9.610 | 1,441,632 | -0.20(-2.04%) |
Jan 25, 2023 | 9.520 | 9.820 | 9.390 | 9.810 | 1,132,846 | +0.15(+1.55%) |
Jan 24, 2023 | 9.580 | 9.880 | 9.550 | 9.660 | 1,492,906 | -0.01(-0.10%) |
Jan 23, 2023 | 9.620 | 9.750 | 9.515 | 9.670 | 1,515,248 | +0.21(+2.22%) |
Jan 20, 2023 | 9.260 | 9.560 | 9.160 | 9.460 | 1,374,257 | +0.37(+4.07%) |
Jan 19, 2023 | 9.110 | 9.220 | 8.935 | 9.090 | 1,845,472 | -0.29(-3.09%) |
Jan 18, 2023 | 9.950 | 10.05 | 9.345 | 9.380 | 2,786,578 | -0.37(-3.79%) |
Jan 17, 2023 | 9.610 | 9.805 | 9.390 | 9.750 | 1,797,214 | +0.32(+3.39%) |
Jan 13, 2023 | 9.160 | 9.495 | 9.155 | 9.430 | 1,885,248 | +0.21(+2.28%) |
Jan 12, 2023 | 9.050 | 9.230 | 8.839 | 9.220 | 2,230,769 | +0.41(+4.65%) |
Jan 11, 2023 | 8.750 | 8.838 | 8.640 | 8.810 | 1,250,732 | +0.18(+2.09%) |
Jan 10, 2023 | 8.430 | 8.650 | 8.290 | 8.630 | 1,691,897 | +0.20(+2.37%) |
Jan 09, 2023 | 8.310 | 8.570 | 8.215 | 8.430 | 1,514,344 | +0.25(+3.06%) |
Jan 06, 2023 | 8.040 | 8.180 | 7.860 | 8.180 | 1,015,409 | +0.23(+2.89%) |
Jan 05, 2023 | 7.650 | 7.975 | 7.570 | 7.950 | 2,025,808 | +0.15(+1.92%) |
Jan 04, 2023 | 7.210 | 7.805 | 7.120 | 7.800 | 2,428,897 | +0.71(+10.01%) |
Jan 03, 2023 | 7.360 | 7.420 | 7.035 | 7.090 | 2,015,635 | -0.10(-1.39%) |
Dec 30, 2022 | 7.070 | 7.310 | 7.070 | 7.190 | 1,274,818 | -0.02(-0.28%) |
Dec 29, 2022 | 6.890 | 7.210 | 6.870 | 7.210 | 1,221,994 | +0.37(+5.41%) |
Dec 28, 2022 | 6.920 | 7.080 | 6.820 | 6.840 | 2,001,386 | -0.02(-0.29%) |
Dec 27, 2022 | 6.920 | 7.035 | 6.745 | 6.860 | 1,303,276 | -0.12(-1.72%) |
Dec 23, 2022 | 7.010 | 7.090 | 6.742 | 6.980 | 1,647,463 | -0.03(-0.43%) |
Dec 22, 2022 | 7.460 | 7.520 | 6.790 | 7.010 | 3,304,062 | -0.52(-6.91%) |
Dec 21, 2022 | 7.080 | 7.825 | 7.030 | 7.530 | 2,841,568 | +0.32(+4.44%) |
Dec 20, 2022 | 7.060 | 7.360 | 7.060 | 7.210 | 2,536,803 | -0.01(-0.14%) |
Dec 19, 2022 | 7.560 | 7.560 | 7.180 | 7.220 | 2,278,982 | -0.28(-3.73%) |
Dec 16, 2022 | 7.550 | 7.745 | 7.445 | 7.500 | 1,631,335 | -0.26(-3.35%) |
Dec 15, 2022 | 7.780 | 7.965 | 7.580 | 7.760 | 2,568,399 | -0.22(-2.76%) |
Dec 14, 2022 | 7.920 | 8.135 | 7.790 | 7.980 | 2,232,041 | -0.04(-0.50%) |
Dec 13, 2022 | 8.610 | 8.680 | 7.865 | 8.020 | 1,824,023 | -0.07(-0.87%) |
Dec 12, 2022 | 7.880 | 8.090 | 7.710 | 8.090 | 1,582,822 | +0.09(+1.12%) |
Dec 09, 2022 | 8.110 | 8.210 | 7.995 | 8.000 | 1,318,492 | -0.12(-1.48%) |
Dec 08, 2022 | 8.040 | 8.290 | 8.040 | 8.120 | 1,366,113 | +0.11(+1.37%) |
Dec 07, 2022 | 8.230 | 8.355 | 7.985 | 8.010 | 1,774,749 | -0.33(-3.96%) |
Dec 06, 2022 | 8.680 | 8.720 | 8.200 | 8.340 | 1,675,789 | -0.32(-3.70%) |
Dec 05, 2022 | 8.770 | 9.145 | 8.610 | 8.660 | 1,985,147 | -0.26(-2.91%) |
Dec 02, 2022 | 8.670 | 8.965 | 8.470 | 8.920 | 1,937,183 | -0.03(-0.34%) |
Dec 01, 2022 | 8.850 | 9.235 | 8.850 | 8.950 | 1,864,812 | +0.01(+0.11%) |
Nov 30, 2022 | 8.850 | 8.960 | 8.510 | 8.940 | 1,745,607 | +0.18(+2.05%) |
Nov 29, 2022 | 8.440 | 8.805 | 8.430 | 8.760 | 1,595,092 | +0.33(+3.91%) |
Nov 28, 2022 | 8.650 | 8.780 | 8.390 | 8.430 | 1,335,563 | -0.35(-3.99%) |
Nov 25, 2022 | 8.770 | 8.930 | 8.700 | 8.780 | 954,841 | +0.02(+0.23%) |
Nov 23, 2022 | 8.510 | 8.800 | 8.450 | 8.760 | 1,128,319 | +0.25(+2.94%) |
Nov 22, 2022 | 8.400 | 8.595 | 8.275 | 8.510 | 1,712,796 | +0.11(+1.31%) |
Nov 21, 2022 | 8.450 | 8.560 | 8.230 | 8.400 | 2,064,295 | -0.12(-1.41%) |
Nov 18, 2022 | 8.740 | 8.770 | 8.470 | 8.520 | 1,987,697 | -0.08(-0.93%) |
Nov 17, 2022 | 8.480 | 8.645 | 8.270 | 8.600 | 2,017,975 | -0.07(-0.81%) |
Nov 16, 2022 | 8.820 | 8.860 | 8.560 | 8.670 | 3,120,502 | -1.37(-13.65%) |
Nov 15, 2022 | 9.920 | 10.28 | 9.850 | 10.04 | 3,045,897 | +0.53(+5.57%) |
Nov 14, 2022 | 9.410 | 9.660 | 9.225 | 9.510 | 3,379,650 | +0.24(+2.59%) |
Nov 11, 2022 | 9.210 | 9.398 | 8.815 | 9.270 | 3,834,914 | +0.52(+5.94%) |
Nov 10, 2022 | 8.190 | 8.790 | 8.180 | 8.750 | 3,296,283 | +1.07(+13.93%) |
Nov 09, 2022 | 8.070 | 8.090 | 7.665 | 7.680 | 1,937,995 | -0.48(-5.88%) |
Nov 08, 2022 | 8.040 | 8.293 | 7.920 | 8.160 | 3,206,413 | +0.33(+4.21%) |
Nov 07, 2022 | 8.130 | 8.140 | 7.700 | 7.830 | 3,726,822 | -0.20(-2.49%) |
Nov 04, 2022 | 8.120 | 8.315 | 7.905 | 8.030 | 2,842,140 | +0.13(+1.65%) |
Nov 03, 2022 | 7.490 | 8.080 | 7.385 | 7.900 | 3,619,303 | +0.16(+2.07%) |
Nov 02, 2022 | 8.070 | 8.255 | 7.700 | 7.740 | 4,692,226 | -0.33(-4.09%) |