Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.353 | 8.537 | 8.334 | 8.528 | 2,573,168 | +0.17(+2.09%) |
Jan 30, 2023 | 8.256 | 8.411 | 8.237 | 8.353 | 1,639,577 | +0.01(+0.12%) |
Jan 27, 2023 | 8.285 | 8.421 | 8.246 | 8.343 | 1,732,389 | +0.02(+0.23%) |
Jan 26, 2023 | 8.256 | 8.431 | 8.222 | 8.324 | 2,218,077 | +0.06(+0.70%) |
Jan 25, 2023 | 8.324 | 8.353 | 8.169 | 8.266 | 2,951,584 | -0.16(-1.84%) |
Jan 24, 2023 | 8.392 | 8.596 | 8.266 | 8.421 | 2,613,858 | +0.03(+0.35%) |
Jan 23, 2023 | 8.489 | 8.591 | 8.363 | 8.392 | 2,496,862 | -0.13(-1.48%) |
Jan 20, 2023 | 8.460 | 8.557 | 8.309 | 8.518 | 3,700,511 | +0.05(+0.57%) |
Jan 19, 2023 | 8.935 | 8.935 | 8.460 | 8.469 | 2,910,926 | -0.57(-6.33%) |
Jan 18, 2023 | 9.313 | 9.357 | 8.998 | 9.042 | 2,278,323 | -0.20(-2.20%) |
Jan 17, 2023 | 9.488 | 9.503 | 9.216 | 9.246 | 3,459,862 | -0.25(-2.66%) |
Jan 13, 2023 | 9.352 | 9.546 | 9.313 | 9.498 | 2,909,934 | +0.06(+0.62%) |
Jan 12, 2023 | 9.440 | 9.459 | 9.231 | 9.440 | 2,547,455 | +0.01(+0.10%) |
Jan 11, 2023 | 9.265 | 9.430 | 9.226 | 9.430 | 2,053,968 | +0.14(+1.46%) |
Jan 10, 2023 | 9.110 | 9.289 | 9.081 | 9.294 | 1,503,053 | +0.16(+1.81%) |
Jan 09, 2023 | 9.071 | 9.226 | 9.071 | 9.129 | 1,924,994 | +0.08(+0.86%) |
Jan 06, 2023 | 8.896 | 9.061 | 8.877 | 9.052 | 1,931,634 | +0.24(+2.75%) |
Jan 05, 2023 | 8.663 | 8.848 | 8.610 | 8.809 | 2,520,415 | +0.08(+0.89%) |
Jan 04, 2023 | 8.712 | 8.848 | 8.683 | 8.731 | 2,494,274 | +0.05(+0.56%) |
Jan 03, 2023 | 8.887 | 8.930 | 8.596 | 8.683 | 1,968,030 | -0.12(-1.32%) |
Dec 30, 2022 | 8.838 | 8.877 | 8.673 | 8.799 | 2,629,496 | -0.14(-1.52%) |
Dec 29, 2022 | 8.770 | 8.954 | 8.760 | 8.935 | 1,559,145 | +0.23(+2.68%) |
Dec 28, 2022 | 8.877 | 9.013 | 8.702 | 8.702 | 2,925,267 | -0.14(-1.54%) |
Dec 27, 2022 | 8.857 | 8.867 | 8.741 | 8.838 | 1,828,954 | -0.05(-0.55%) |
Dec 23, 2022 | 8.722 | 8.896 | 8.712 | 8.887 | 1,379,250 | +0.10(+1.10%) |
Dec 22, 2022 | 8.770 | 8.809 | 8.610 | 8.790 | 2,735,933 | -0.10(-1.09%) |
Dec 21, 2022 | 8.828 | 9.013 | 8.780 | 8.887 | 2,234,171 | +0.14(+1.55%) |
Dec 20, 2022 | 8.722 | 8.838 | 8.678 | 8.751 | 4,697,272 | +0.02(+0.22%) |
Dec 19, 2022 | 8.780 | 8.921 | 8.693 | 8.731 | 4,470,609 | -0.13(-1.42%) |
Dec 16, 2022 | 8.964 | 8.984 | 8.780 | 8.857 | 7,914,173 | -0.16(-1.83%) |
Dec 15, 2022 | 9.459 | 9.537 | 8.969 | 9.022 | 7,486,356 | -0.54(-5.68%) |
Dec 14, 2022 | 9.498 | 9.765 | 9.440 | 9.566 | 9,249,573 | +0.06(+0.66%) |
Dec 13, 2022 | 9.686 | 9.759 | 9.474 | 9.503 | 3,546,584 | +0.02(+0.20%) |
Dec 12, 2022 | 9.309 | 9.483 | 9.290 | 9.483 | 2,223,937 | +0.16(+1.76%) |
Dec 09, 2022 | 9.454 | 9.648 | 9.309 | 9.319 | 2,912,984 | -0.17(-1.83%) |
Dec 08, 2022 | 9.396 | 9.628 | 9.396 | 9.493 | 3,235,859 | +0.18(+1.97%) |
Dec 07, 2022 | 9.261 | 9.401 | 9.237 | 9.309 | 2,215,141 | +0.03(+0.31%) |
Dec 06, 2022 | 9.242 | 9.329 | 9.087 | 9.280 | 3,737,285 | +0.13(+1.37%) |
Dec 05, 2022 | 9.406 | 9.454 | 9.106 | 9.155 | 2,292,030 | -0.27(-2.87%) |
Dec 02, 2022 | 9.261 | 9.498 | 9.193 | 9.425 | 3,851,281 | +0.07(+0.72%) |
Dec 01, 2022 | 9.116 | 9.377 | 9.005 | 9.358 | 5,240,657 | +0.33(+3.64%) |
Nov 30, 2022 | 8.961 | 9.029 | 8.749 | 9.029 | 3,481,061 | +0.13(+1.41%) |
Nov 29, 2022 | 8.826 | 8.913 | 8.797 | 8.903 | 2,693,569 | +0.12(+1.32%) |
Nov 28, 2022 | 8.642 | 8.811 | 8.599 | 8.787 | 3,218,367 | +0.09(+1.00%) |
Nov 25, 2022 | 8.739 | 8.739 | 8.633 | 8.700 | 2,003,255 | +0.00(+0.00%) |
Nov 23, 2022 | 8.700 | 8.775 | 8.681 | 8.700 | 2,100,586 | -0.04(-0.44%) |
Nov 22, 2022 | 8.691 | 8.768 | 8.613 | 8.739 | 2,693,358 | +0.08(+0.89%) |
Nov 21, 2022 | 8.604 | 8.720 | 8.584 | 8.662 | 2,034,353 | +0.01(+0.11%) |
Nov 18, 2022 | 8.749 | 8.757 | 8.478 | 8.652 | 2,390,893 | -0.03(-0.33%) |
Nov 17, 2022 | 8.787 | 8.802 | 8.615 | 8.681 | 2,297,755 | -0.23(-2.60%) |
Nov 16, 2022 | 8.845 | 8.932 | 8.802 | 8.913 | 2,727,376 | -0.03(-0.32%) |
Nov 15, 2022 | 8.971 | 9.203 | 8.845 | 8.942 | 4,090,579 | +0.08(+0.87%) |
Nov 14, 2022 | 8.836 | 8.990 | 8.797 | 8.865 | 4,657,820 | +0.02(+0.22%) |
Nov 11, 2022 | 8.865 | 8.932 | 8.676 | 8.845 | 6,298,097 | +0.05(+0.55%) |
Nov 10, 2022 | 8.584 | 8.845 | 8.526 | 8.797 | 8,252,728 | +0.46(+5.57%) |
Nov 09, 2022 | 8.410 | 8.434 | 8.265 | 8.333 | 5,331,433 | -0.09(-1.03%) |
Nov 08, 2022 | 8.430 | 8.676 | 8.372 | 8.420 | 9,827,379 | +0.05(+0.58%) |
Nov 07, 2022 | 8.198 | 8.401 | 8.193 | 8.372 | 14,752,244 | +0.16(+2.00%) |
Nov 04, 2022 | 8.169 | 8.401 | 8.082 | 8.207 | 7,670,812 | +0.22(+2.78%) |
Nov 03, 2022 | 8.024 | 8.169 | 7.932 | 7.985 | 5,565,235 | +0.01(+0.12%) |
Nov 02, 2022 | 8.082 | 7.975 | 5,599,359 | -0.19(-2.37%) |