Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.06 | 11.72 | 11.06 | 11.67 | 694,735 | +0.59(+5.32%) |
Jan 30, 2023 | 11.23 | 11.50 | 10.98 | 11.08 | 724,658 | -0.20(-1.77%) |
Jan 27, 2023 | 10.62 | 11.32 | 10.29 | 11.28 | 561,765 | +0.67(+6.31%) |
Jan 26, 2023 | 10.46 | 10.88 | 10.26 | 10.61 | 752,646 | +0.35(+3.41%) |
Jan 25, 2023 | 9.460 | 10.28 | 9.000 | 10.26 | 806,322 | +0.54(+5.56%) |
Jan 24, 2023 | 9.600 | 9.930 | 9.580 | 9.720 | 429,238 | +0.06(+0.62%) |
Jan 23, 2023 | 9.230 | 9.710 | 9.090 | 9.660 | 510,118 | +0.49(+5.34%) |
Jan 20, 2023 | 9.060 | 9.190 | 8.840 | 9.170 | 430,009 | +0.27(+3.03%) |
Jan 19, 2023 | 8.890 | 9.060 | 8.740 | 8.900 | 540,612 | -0.14(-1.55%) |
Jan 18, 2023 | 9.900 | 10.20 | 9.030 | 9.040 | 616,774 | -0.66(-6.80%) |
Jan 17, 2023 | 9.300 | 9.720 | 8.970 | 9.700 | 823,836 | +0.38(+4.08%) |
Jan 13, 2023 | 9.210 | 9.430 | 9.070 | 9.320 | 710,076 | +0.03(+0.32%) |
Jan 12, 2023 | 9.120 | 9.330 | 8.795 | 9.290 | 945,367 | +0.29(+3.22%) |
Jan 11, 2023 | 9.560 | 9.620 | 8.610 | 9.000 | 1,696,793 | -0.55(-5.76%) |
Jan 10, 2023 | 8.260 | 10.01 | 8.230 | 9.550 | 3,185,434 | +1.81(+23.39%) |
Jan 09, 2023 | 7.600 | 7.810 | 7.454 | 7.740 | 947,737 | +0.31(+4.17%) |
Jan 06, 2023 | 7.350 | 7.470 | 6.830 | 7.430 | 545,863 | +0.06(+0.81%) |
Jan 05, 2023 | 7.670 | 7.670 | 7.100 | 7.370 | 489,563 | -0.43(-5.51%) |
Jan 04, 2023 | 7.430 | 7.830 | 7.250 | 7.800 | 697,194 | +0.48(+6.56%) |
Jan 03, 2023 | 8.080 | 8.110 | 7.225 | 7.320 | 692,920 | -0.47(-6.03%) |
Dec 30, 2022 | 7.570 | 7.820 | 7.360 | 7.790 | 750,050 | +0.09(+1.17%) |
Dec 29, 2022 | 7.530 | 7.860 | 7.260 | 7.700 | 463,546 | +0.35(+4.76%) |
Dec 28, 2022 | 7.110 | 7.480 | 7.000 | 7.350 | 435,160 | +0.16(+2.23%) |
Dec 27, 2022 | 8.260 | 8.260 | 7.180 | 7.190 | 755,916 | -1.16(-13.89%) |
Dec 23, 2022 | 7.920 | 8.605 | 7.920 | 8.350 | 1,344,689 | +0.38(+4.77%) |
Dec 22, 2022 | 8.210 | 8.210 | 7.610 | 7.970 | 495,184 | -0.36(-4.32%) |
Dec 21, 2022 | 8.410 | 8.810 | 8.240 | 8.330 | 462,477 | -0.01(-0.12%) |
Dec 20, 2022 | 8.260 | 8.460 | 8.010 | 8.340 | 620,289 | +0.01(+0.12%) |
Dec 19, 2022 | 8.440 | 8.445 | 8.125 | 8.330 | 643,398 | -0.13(-1.54%) |
Dec 16, 2022 | 8.050 | 8.460 | 7.950 | 8.460 | 728,091 | +0.08(+0.95%) |
Dec 15, 2022 | 8.920 | 8.990 | 8.280 | 8.380 | 442,116 | -0.89(-9.60%) |
Dec 14, 2022 | 9.080 | 9.340 | 8.910 | 9.270 | 674,675 | +0.14(+1.53%) |
Dec 13, 2022 | 9.620 | 9.980 | 8.958 | 9.130 | 619,071 | +0.13(+1.44%) |
Dec 12, 2022 | 9.000 | 9.265 | 8.810 | 9.000 | 542,428 | +0.01(+0.11%) |
Dec 09, 2022 | 8.700 | 9.020 | 8.510 | 8.990 | 587,930 | +0.22(+2.51%) |
Dec 08, 2022 | 8.200 | 8.830 | 7.890 | 8.770 | 963,274 | +0.65(+8.00%) |
Dec 07, 2022 | 7.670 | 8.140 | 7.622 | 8.120 | 496,627 | +0.35(+4.50%) |
Dec 06, 2022 | 8.180 | 8.310 | 7.650 | 7.770 | 527,031 | -0.57(-6.83%) |
Dec 05, 2022 | 8.810 | 8.870 | 8.120 | 8.340 | 826,748 | -0.55(-6.19%) |
Dec 02, 2022 | 8.820 | 8.890 | 8.380 | 8.890 | 526,155 | -0.08(-0.89%) |
Dec 01, 2022 | 8.900 | 9.130 | 8.750 | 8.970 | 374,679 | +0.14(+1.59%) |
Nov 30, 2022 | 8.250 | 8.890 | 8.070 | 8.830 | 1,198,647 | +0.63(+7.68%) |
Nov 29, 2022 | 7.940 | 8.490 | 7.940 | 8.200 | 721,443 | +0.31(+3.93%) |
Nov 28, 2022 | 8.270 | 8.530 | 7.790 | 7.890 | 487,707 | -0.55(-6.52%) |
Nov 25, 2022 | 8.540 | 8.700 | 8.340 | 8.440 | 166,885 | -0.17(-1.97%) |
Nov 23, 2022 | 8.220 | 8.640 | 8.140 | 8.610 | 363,499 | +0.42(+5.13%) |
Nov 22, 2022 | 8.360 | 8.360 | 7.910 | 8.190 | 426,815 | -0.17(-2.03%) |
Nov 21, 2022 | 8.300 | 8.390 | 8.000 | 8.360 | 499,177 | +0.04(+0.48%) |
Nov 18, 2022 | 8.650 | 8.650 | 8.210 | 8.320 | 492,133 | -0.03(-0.36%) |
Nov 17, 2022 | 8.710 | 8.730 | 8.250 | 8.350 | 555,951 | -0.61(-6.81%) |
Nov 16, 2022 | 9.400 | 9.400 | 8.770 | 8.960 | 522,577 | -0.59(-6.18%) |
Nov 15, 2022 | 9.950 | 10.13 | 9.480 | 9.550 | 445,473 | -0.01(-0.10%) |
Nov 14, 2022 | 9.640 | 9.830 | 9.350 | 9.560 | 818,975 | -0.15(-1.54%) |
Nov 11, 2022 | 9.370 | 10.25 | 9.370 | 9.710 | 631,041 | +0.39(+4.18%) |
Nov 10, 2022 | 8.730 | 9.370 | 8.730 | 9.320 | 734,863 | +1.15(+14.08%) |
Nov 09, 2022 | 8.990 | 8.990 | 8.160 | 8.170 | 719,807 | -0.90(-9.92%) |
Nov 08, 2022 | 9.160 | 9.235 | 8.850 | 9.070 | 495,988 | +0.01(+0.11%) |
Nov 07, 2022 | 9.410 | 9.490 | 8.580 | 9.060 | 566,819 | -0.24(-2.58%) |
Nov 04, 2022 | 9.970 | 10.05 | 9.145 | 9.300 | 480,556 | -0.47(-4.81%) |
Nov 03, 2022 | 9.840 | 10.09 | 9.660 | 9.770 | 649,608 | -0.28(-2.79%) |
Nov 02, 2022 | 10.75 | 10.95 | 10.00 | 10.05 | 727,234 | -0.86(-7.88%) |