Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.360 | 9.470 | 9.340 | 9.390 | 1,234,485 | +0.05(+0.54%) |
Jan 30, 2023 | 9.410 | 9.490 | 9.315 | 9.340 | 1,426,515 | -0.13(-1.37%) |
Jan 27, 2023 | 9.420 | 9.530 | 9.325 | 9.470 | 1,358,326 | +0.02(+0.21%) |
Jan 26, 2023 | 9.370 | 9.555 | 9.290 | 9.450 | 2,566,359 | +0.18(+1.94%) |
Jan 25, 2023 | 9.030 | 9.300 | 8.851 | 9.270 | 1,824,820 | +0.11(+1.20%) |
Jan 24, 2023 | 9.220 | 9.300 | 9.075 | 9.160 | 1,796,977 | -0.10(-1.08%) |
Jan 23, 2023 | 9.030 | 9.290 | 8.960 | 9.260 | 2,537,417 | +0.21(+2.32%) |
Jan 20, 2023 | 8.900 | 9.080 | 8.690 | 9.050 | 3,165,329 | +0.19(+2.14%) |
Jan 19, 2023 | 8.280 | 8.880 | 8.230 | 8.860 | 9,546,533 | +0.02(+0.23%) |
Jan 18, 2023 | 9.040 | 9.180 | 8.810 | 8.840 | 1,945,405 | -0.17(-1.89%) |
Jan 17, 2023 | 8.940 | 9.020 | 8.780 | 9.010 | 1,634,360 | +0.08(+0.90%) |
Jan 13, 2023 | 8.800 | 8.970 | 8.770 | 8.930 | 1,065,566 | +0.00(+0.00%) |
Jan 12, 2023 | 8.950 | 8.970 | 8.740 | 8.930 | 1,183,016 | -0.02(-0.22%) |
Jan 11, 2023 | 8.850 | 8.970 | 8.790 | 8.950 | 1,585,700 | +0.13(+1.47%) |
Jan 10, 2023 | 8.770 | 8.910 | 8.670 | 8.820 | 1,905,117 | +0.07(+0.80%) |
Jan 09, 2023 | 8.900 | 8.925 | 8.700 | 8.750 | 1,498,480 | +0.02(+0.23%) |
Jan 06, 2023 | 8.550 | 8.760 | 8.430 | 8.730 | 1,302,961 | +0.24(+2.83%) |
Jan 05, 2023 | 8.530 | 8.640 | 8.385 | 8.490 | 836,411 | -0.10(-1.16%) |
Jan 04, 2023 | 8.500 | 8.670 | 8.400 | 8.590 | 1,317,263 | +0.22(+2.63%) |
Jan 03, 2023 | 8.510 | 8.620 | 8.255 | 8.370 | 1,719,342 | +0.01(+0.12%) |
Dec 30, 2022 | 8.200 | 8.380 | 8.112 | 8.360 | 1,565,913 | +0.05(+0.60%) |
Dec 29, 2022 | 8.200 | 8.350 | 8.070 | 8.310 | 1,353,968 | +0.24(+2.97%) |
Dec 28, 2022 | 8.140 | 8.240 | 8.000 | 8.070 | 1,048,493 | -0.09(-1.10%) |
Dec 27, 2022 | 8.200 | 8.320 | 8.100 | 8.160 | 965,404 | -0.05(-0.61%) |
Dec 23, 2022 | 8.120 | 8.210 | 8.071 | 8.210 | 934,334 | +0.03(+0.37%) |
Dec 22, 2022 | 8.270 | 8.325 | 8.050 | 8.180 | 1,624,197 | -0.19(-2.27%) |
Dec 21, 2022 | 8.410 | 8.500 | 8.280 | 8.370 | 1,970,740 | +0.10(+1.21%) |
Dec 20, 2022 | 8.230 | 8.330 | 8.160 | 8.270 | 2,365,890 | +0.01(+0.12%) |
Dec 19, 2022 | 8.280 | 8.360 | 8.150 | 8.260 | 3,068,058 | +0.07(+0.85%) |
Dec 16, 2022 | 8.140 | 8.500 | 8.010 | 8.190 | 4,786,032 | -0.05(-0.61%) |
Dec 15, 2022 | 8.170 | 8.250 | 7.750 | 8.240 | 9,944,169 | -0.74(-8.24%) |
Dec 14, 2022 | 8.960 | 9.125 | 8.825 | 8.980 | 2,700,355 | -0.02(-0.22%) |
Dec 13, 2022 | 8.700 | 9.070 | 8.700 | 9.000 | 3,538,245 | +0.47(+5.51%) |
Dec 12, 2022 | 8.620 | 8.670 | 8.440 | 8.530 | 6,018,585 | -0.05(-0.58%) |
Dec 09, 2022 | 8.610 | 8.750 | 8.550 | 8.580 | 1,682,489 | +0.01(+0.12%) |
Dec 08, 2022 | 8.670 | 8.760 | 8.520 | 8.570 | 874,490 | -0.03(-0.35%) |
Dec 07, 2022 | 8.690 | 8.780 | 8.500 | 8.600 | 1,369,442 | -0.06(-0.69%) |
Dec 06, 2022 | 8.710 | 8.710 | 8.490 | 8.660 | 1,786,486 | +0.07(+0.81%) |
Dec 05, 2022 | 8.840 | 8.910 | 8.500 | 8.590 | 1,201,888 | -0.35(-3.91%) |
Dec 02, 2022 | 8.470 | 9.030 | 8.430 | 8.940 | 2,005,791 | +0.30(+3.47%) |
Dec 01, 2022 | 8.690 | 8.750 | 8.565 | 8.640 | 1,185,872 | +0.01(+0.12%) |
Nov 30, 2022 | 8.330 | 8.630 | 8.205 | 8.630 | 2,396,516 | +0.32(+3.85%) |
Nov 29, 2022 | 8.430 | 8.490 | 8.240 | 8.310 | 1,502,941 | -0.10(-1.19%) |
Nov 28, 2022 | 8.500 | 8.650 | 8.380 | 8.410 | 1,099,277 | -0.18(-2.10%) |
Nov 25, 2022 | 8.570 | 8.730 | 8.430 | 8.590 | 705,371 | +0.07(+0.82%) |
Nov 23, 2022 | 8.380 | 8.580 | 8.351 | 8.520 | 871,263 | +0.09(+1.07%) |
Nov 22, 2022 | 8.610 | 8.660 | 8.370 | 8.430 | 945,845 | -0.12(-1.40%) |
Nov 21, 2022 | 8.220 | 8.590 | 8.150 | 8.550 | 1,841,292 | +0.23(+2.76%) |
Nov 18, 2022 | 8.890 | 8.905 | 8.190 | 8.320 | 3,289,613 | -0.43(-4.91%) |
Nov 17, 2022 | 8.580 | 8.770 | 8.470 | 8.750 | 2,129,500 | +0.25(+2.94%) |
Nov 16, 2022 | 8.600 | 8.820 | 8.420 | 8.500 | 2,724,533 | -0.26(-2.97%) |
Nov 15, 2022 | 8.260 | 8.810 | 8.150 | 8.760 | 12,930,909 | +0.70(+8.68%) |
Nov 14, 2022 | 9.000 | 9.110 | 7.990 | 8.060 | 7,569,442 | -1.79(-18.17%) |
Nov 11, 2022 | 9.810 | 10.10 | 9.705 | 9.850 | 1,959,369 | -0.04(-0.40%) |
Nov 10, 2022 | 9.860 | 9.930 | 9.510 | 9.890 | 2,907,032 | +0.60(+6.46%) |
Nov 09, 2022 | 9.270 | 9.360 | 9.110 | 9.290 | 2,150,529 | -0.10(-1.06%) |
Nov 08, 2022 | 9.280 | 9.605 | 9.240 | 9.390 | 3,537,406 | +0.24(+2.62%) |
Nov 07, 2022 | 8.740 | 9.170 | 8.720 | 9.150 | 3,477,985 | +0.43(+4.93%) |
Nov 04, 2022 | 8.470 | 8.740 | 8.350 | 8.720 | 3,184,476 | +0.41(+4.93%) |
Nov 03, 2022 | 7.810 | 8.500 | 7.790 | 8.310 | 1,784,614 | +0.52(+6.68%) |
Nov 02, 2022 | 8.180 | 7.730 | 7.790 | 2,303,481 | -0.40(-4.88%) |