Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.665 | 8.691 | 8.518 | 8.587 | 124,544 | +0.02(+0.20%) |
Jan 30, 2023 | 8.691 | 8.739 | 8.527 | 8.570 | 81,399 | -0.17(-1.98%) |
Jan 27, 2023 | 8.760 | 8.834 | 8.631 | 8.743 | 54,892 | -0.05(-0.59%) |
Jan 26, 2023 | 8.829 | 8.855 | 8.687 | 8.795 | 46,373 | +0.02(+0.20%) |
Jan 25, 2023 | 8.656 | 8.786 | 8.570 | 8.777 | 56,902 | +0.07(+0.79%) |
Jan 24, 2023 | 8.825 | 8.825 | 8.674 | 8.708 | 48,739 | -0.18(-2.04%) |
Jan 23, 2023 | 8.838 | 8.916 | 8.678 | 8.890 | 124,703 | +0.05(+0.59%) |
Jan 20, 2023 | 8.743 | 8.872 | 8.561 | 8.838 | 102,355 | +0.15(+1.69%) |
Jan 19, 2023 | 8.596 | 8.708 | 8.445 | 8.691 | 95,099 | +0.06(+0.70%) |
Jan 18, 2023 | 8.700 | 8.816 | 8.595 | 8.631 | 99,614 | -0.10(-1.19%) |
Jan 17, 2023 | 8.872 | 8.872 | 8.682 | 8.734 | 83,141 | -0.15(-1.65%) |
Jan 13, 2023 | 8.872 | 8.968 | 8.691 | 8.881 | 130,429 | -0.12(-1.34%) |
Jan 12, 2023 | 9.218 | 9.218 | 8.985 | 9.002 | 80,151 | -0.02(-0.19%) |
Jan 11, 2023 | 8.812 | 9.028 | 8.812 | 9.019 | 90,302 | +0.26(+2.96%) |
Jan 10, 2023 | 8.510 | 8.769 | 8.416 | 8.760 | 131,026 | +0.21(+2.42%) |
Jan 09, 2023 | 8.518 | 8.695 | 8.406 | 8.553 | 149,827 | +0.06(+0.71%) |
Jan 06, 2023 | 8.225 | 8.605 | 8.225 | 8.492 | 159,722 | +0.35(+4.24%) |
Jan 05, 2023 | 8.112 | 8.225 | 7.983 | 8.147 | 139,190 | -0.07(-0.84%) |
Jan 04, 2023 | 8.397 | 8.406 | 8.194 | 8.216 | 149,268 | -0.07(-0.83%) |
Jan 03, 2023 | 8.086 | 8.315 | 8.060 | 8.285 | 208,867 | +0.22(+2.79%) |
Dec 30, 2022 | 8.026 | 8.199 | 8.026 | 8.060 | 126,445 | -0.09(-1.06%) |
Dec 29, 2022 | 7.853 | 8.406 | 7.841 | 8.147 | 239,851 | +0.34(+4.31%) |
Dec 28, 2022 | 7.888 | 7.965 | 7.801 | 7.810 | 146,170 | -0.14(-1.74%) |
Dec 27, 2022 | 7.914 | 8.173 | 7.869 | 7.948 | 154,260 | +0.02(+0.22%) |
Dec 23, 2022 | 7.827 | 7.983 | 7.793 | 7.931 | 148,749 | +0.14(+1.77%) |
Dec 22, 2022 | 7.767 | 7.840 | 7.352 | 7.793 | 386,916 | +0.09(+1.12%) |
Dec 21, 2022 | 7.648 | 7.781 | 7.606 | 7.706 | 321,455 | +0.14(+1.87%) |
Dec 20, 2022 | 7.407 | 7.598 | 7.357 | 7.565 | 342,417 | +0.14(+1.91%) |
Dec 19, 2022 | 7.199 | 7.523 | 7.065 | 7.423 | 737,841 | +0.31(+4.33%) |
Dec 16, 2022 | 7.248 | 7.498 | 6.990 | 7.115 | 6,150,980 | -0.28(-3.82%) |
Dec 15, 2022 | 7.490 | 7.640 | 7.357 | 7.398 | 486,753 | -0.15(-1.98%) |
Dec 14, 2022 | 7.573 | 7.698 | 7.382 | 7.548 | 501,794 | -0.02(-0.33%) |
Dec 13, 2022 | 7.997 | 7.997 | 7.544 | 7.573 | 661,959 | -0.14(-1.83%) |
Dec 12, 2022 | 7.623 | 7.806 | 7.457 | 7.715 | 515,086 | +0.07(+0.87%) |
Dec 09, 2022 | 7.748 | 7.789 | 7.606 | 7.648 | 352,484 | -0.14(-1.82%) |
Dec 08, 2022 | 7.798 | 7.902 | 7.681 | 7.789 | 241,210 | +0.06(+0.75%) |
Dec 07, 2022 | 7.731 | 7.898 | 7.640 | 7.731 | 261,978 | -0.12(-1.48%) |
Dec 06, 2022 | 7.806 | 8.156 | 7.739 | 7.848 | 408,189 | +0.01(+0.11%) |
Dec 05, 2022 | 7.265 | 8.072 | 7.265 | 7.839 | 558,770 | -0.56(-6.64%) |
Dec 02, 2022 | 8.314 | 8.604 | 8.314 | 8.397 | 94,004 | -0.06(-0.69%) |
Dec 01, 2022 | 8.713 | 8.805 | 8.405 | 8.455 | 54,545 | -0.20(-2.31%) |
Nov 30, 2022 | 8.613 | 8.676 | 8.455 | 8.655 | 83,521 | +0.11(+1.27%) |
Nov 29, 2022 | 8.463 | 8.680 | 8.422 | 8.547 | 102,979 | +0.02(+0.20%) |
Nov 28, 2022 | 8.655 | 8.899 | 8.414 | 8.530 | 65,868 | -0.17(-1.91%) |
Nov 25, 2022 | 8.672 | 8.971 | 8.630 | 8.697 | 37,537 | +0.07(+0.77%) |
Nov 23, 2022 | 8.463 | 8.667 | 8.463 | 8.630 | 38,544 | +0.05(+0.58%) |
Nov 22, 2022 | 8.555 | 8.779 | 8.513 | 8.580 | 60,486 | +0.12(+1.38%) |
Nov 21, 2022 | 8.455 | 8.513 | 8.255 | 8.463 | 92,137 | -0.04(-0.49%) |
Nov 18, 2022 | 8.697 | 8.805 | 8.206 | 8.505 | 84,861 | +0.05(+0.59%) |
Nov 17, 2022 | 9.013 | 9.029 | 8.222 | 8.455 | 117,127 | -0.63(-6.96%) |
Nov 16, 2022 | 9.554 | 9.554 | 8.921 | 9.088 | 118,534 | -0.57(-5.94%) |
Nov 15, 2022 | 9.537 | 9.903 | 9.537 | 9.662 | 92,024 | +0.20(+2.11%) |
Nov 14, 2022 | 9.445 | 9.753 | 9.312 | 9.462 | 66,864 | -0.06(-0.61%) |
Nov 11, 2022 | 9.587 | 9.687 | 9.512 | 9.520 | 51,995 | -0.02(-0.26%) |
Nov 10, 2022 | 9.254 | 9.545 | 9.254 | 9.545 | 62,612 | +0.54(+6.01%) |
Nov 09, 2022 | 9.362 | 9.411 | 8.979 | 9.004 | 84,587 | -0.39(-4.16%) |
Nov 08, 2022 | 9.862 | 9.862 | 9.287 | 9.396 | 57,344 | -0.47(-4.73%) |
Nov 07, 2022 | 9.862 | 9.920 | 9.737 | 9.862 | 76,632 | +0.01(+0.08%) |
Nov 04, 2022 | 9.745 | 9.887 | 9.629 | 9.853 | 66,588 | +0.22(+2.25%) |
Nov 03, 2022 | 9.620 | 9.649 | 9.429 | 9.637 | 59,865 | -0.02(-0.17%) |
Nov 02, 2022 | 9.903 | 9.953 | 9.595 | 9.654 | 91,409 | -0.39(-3.89%) |