Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.700 | 9.000 | 8.670 | 8.760 | 325,914 | +0.04(+0.46%) |
Jan 30, 2023 | 8.660 | 8.880 | 8.600 | 8.720 | 245,846 | -0.12(-1.36%) |
Jan 27, 2023 | 8.510 | 9.040 | 8.370 | 8.840 | 345,726 | +0.20(+2.31%) |
Jan 26, 2023 | 8.670 | 8.785 | 8.420 | 8.640 | 223,079 | +0.10(+1.17%) |
Jan 25, 2023 | 8.420 | 8.570 | 8.220 | 8.540 | 141,390 | +0.00(+0.00%) |
Jan 24, 2023 | 8.460 | 8.670 | 8.428 | 8.540 | 180,335 | +0.03(+0.35%) |
Jan 23, 2023 | 8.480 | 8.745 | 8.440 | 8.510 | 229,628 | +0.05(+0.59%) |
Jan 20, 2023 | 8.320 | 8.460 | 8.100 | 8.460 | 196,268 | +0.23(+2.79%) |
Jan 19, 2023 | 8.250 | 8.400 | 8.150 | 8.230 | 213,484 | -0.12(-1.44%) |
Jan 18, 2023 | 8.560 | 8.720 | 8.320 | 8.350 | 197,856 | -0.14(-1.65%) |
Jan 17, 2023 | 8.440 | 8.535 | 8.290 | 8.490 | 189,148 | +0.08(+0.95%) |
Jan 13, 2023 | 8.250 | 8.610 | 8.200 | 8.410 | 266,179 | +0.02(+0.24%) |
Jan 12, 2023 | 8.030 | 8.520 | 7.880 | 8.390 | 434,253 | +0.39(+4.88%) |
Jan 11, 2023 | 7.510 | 8.010 | 7.415 | 8.000 | 401,139 | +0.56(+7.53%) |
Jan 10, 2023 | 7.410 | 7.520 | 7.310 | 7.440 | 260,474 | +0.02(+0.27%) |
Jan 09, 2023 | 7.720 | 7.775 | 7.420 | 7.420 | 280,626 | -0.13(-1.72%) |
Jan 06, 2023 | 7.330 | 7.590 | 7.220 | 7.550 | 675,834 | +0.28(+3.85%) |
Jan 05, 2023 | 7.490 | 7.610 | 7.210 | 7.270 | 517,634 | -0.24(-3.20%) |
Jan 04, 2023 | 7.390 | 7.550 | 7.160 | 7.510 | 367,397 | +0.20(+2.74%) |
Jan 03, 2023 | 7.500 | 7.670 | 7.200 | 7.310 | 415,822 | -0.10(-1.35%) |
Dec 30, 2022 | 7.240 | 7.460 | 7.100 | 7.410 | 388,282 | +0.02(+0.27%) |
Dec 29, 2022 | 7.290 | 7.470 | 7.270 | 7.390 | 265,556 | +0.22(+3.07%) |
Dec 28, 2022 | 7.370 | 7.460 | 7.000 | 7.170 | 541,923 | -0.22(-2.98%) |
Dec 27, 2022 | 7.510 | 7.550 | 7.280 | 7.390 | 256,603 | -0.19(-2.51%) |
Dec 23, 2022 | 7.770 | 7.830 | 7.520 | 7.580 | 345,718 | -0.37(-4.65%) |
Dec 22, 2022 | 7.970 | 8.000 | 7.580 | 7.950 | 382,974 | -0.13(-1.61%) |
Dec 21, 2022 | 8.090 | 8.090 | 7.920 | 8.080 | 358,426 | +0.06(+0.75%) |
Dec 20, 2022 | 8.060 | 8.170 | 7.840 | 8.020 | 503,640 | -0.10(-1.23%) |
Dec 19, 2022 | 8.620 | 8.660 | 8.081 | 8.120 | 635,359 | -0.54(-6.24%) |
Dec 16, 2022 | 8.370 | 8.710 | 8.270 | 8.660 | 572,558 | +0.17(+2.00%) |
Dec 15, 2022 | 8.460 | 8.615 | 8.240 | 8.490 | 467,491 | -0.20(-2.30%) |
Dec 14, 2022 | 8.870 | 8.940 | 8.500 | 8.690 | 330,297 | -0.18(-2.03%) |
Dec 13, 2022 | 9.310 | 9.580 | 8.780 | 8.870 | 409,110 | +0.04(+0.45%) |
Dec 12, 2022 | 8.780 | 8.930 | 8.670 | 8.830 | 356,397 | +0.06(+0.68%) |
Dec 09, 2022 | 8.740 | 8.860 | 8.550 | 8.770 | 393,107 | -0.05(-0.57%) |
Dec 08, 2022 | 8.970 | 9.045 | 8.770 | 8.820 | 358,898 | -0.08(-0.90%) |
Dec 07, 2022 | 9.290 | 9.430 | 8.820 | 8.900 | 361,936 | -0.45(-4.81%) |
Dec 06, 2022 | 9.610 | 9.680 | 9.115 | 9.350 | 390,333 | -0.35(-3.61%) |
Dec 05, 2022 | 9.880 | 9.935 | 9.660 | 9.700 | 284,644 | -0.33(-3.29%) |
Dec 02, 2022 | 9.720 | 10.12 | 9.660 | 10.03 | 319,945 | +0.07(+0.70%) |
Dec 01, 2022 | 10.27 | 10.42 | 9.950 | 9.960 | 370,172 | -0.33(-3.21%) |
Nov 30, 2022 | 10.38 | 10.41 | 9.920 | 10.29 | 554,231 | -0.07(-0.68%) |
Nov 29, 2022 | 10.37 | 10.52 | 10.21 | 10.36 | 340,162 | -0.13(-1.24%) |
Nov 28, 2022 | 10.38 | 10.65 | 10.23 | 10.49 | 543,764 | -0.03(-0.29%) |
Nov 25, 2022 | 10.80 | 10.99 | 10.43 | 10.52 | 215,734 | -0.14(-1.31%) |
Nov 23, 2022 | 10.22 | 10.72 | 10.11 | 10.66 | 385,420 | +0.42(+4.10%) |
Nov 22, 2022 | 10.29 | 10.29 | 9.950 | 10.24 | 346,105 | -0.04(-0.39%) |
Nov 21, 2022 | 10.25 | 10.46 | 10.11 | 10.28 | 337,603 | -0.28(-2.65%) |
Nov 18, 2022 | 10.72 | 10.73 | 10.38 | 10.56 | 318,396 | -0.01(-0.09%) |
Nov 17, 2022 | 10.18 | 10.75 | 10.18 | 10.57 | 414,983 | -0.13(-1.21%) |
Nov 16, 2022 | 10.73 | 11.00 | 10.61 | 10.70 | 612,711 | -0.29(-2.64%) |
Nov 15, 2022 | 10.71 | 11.21 | 10.52 | 10.99 | 761,007 | +0.46(+4.37%) |
Nov 14, 2022 | 11.13 | 11.13 | 10.10 | 10.53 | 1,043,507 | -0.79(-6.98%) |
Nov 11, 2022 | 11.44 | 11.60 | 11.12 | 11.32 | 772,730 | +0.01(+0.09%) |
Nov 10, 2022 | 10.05 | 11.41 | 10.05 | 11.31 | 1,602,498 | +2.10(+22.80%) |
Nov 09, 2022 | 9.700 | 9.700 | 9.060 | 9.210 | 960,912 | -0.58(-5.92%) |
Nov 08, 2022 | 10.01 | 10.20 | 9.650 | 9.790 | 565,230 | -0.18(-1.81%) |
Nov 07, 2022 | 10.49 | 10.49 | 9.480 | 9.970 | 739,705 | -0.55(-5.23%) |
Nov 04, 2022 | 10.82 | 10.89 | 10.13 | 10.52 | 462,037 | -0.10(-0.94%) |
Nov 03, 2022 | 10.39 | 10.63 | 10.21 | 10.62 | 537,898 | +0.03(+0.28%) |
Nov 02, 2022 | 11.30 | 10.57 | 10.59 | 444,081 | -0.63(-5.61%) |