Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.860 | 9.130 | 8.780 | 8.890 | 486,292 | +0.10(+1.14%) |
Jan 30, 2023 | 8.930 | 9.090 | 8.695 | 8.790 | 238,017 | -0.41(-4.46%) |
Jan 27, 2023 | 8.760 | 9.280 | 8.760 | 9.200 | 163,471 | +0.25(+2.79%) |
Jan 26, 2023 | 8.940 | 9.010 | 8.560 | 8.950 | 566,280 | +0.23(+2.64%) |
Jan 25, 2023 | 8.620 | 8.770 | 8.500 | 8.720 | 347,629 | -0.11(-1.25%) |
Jan 24, 2023 | 8.770 | 9.030 | 8.685 | 8.830 | 297,915 | +0.05(+0.57%) |
Jan 23, 2023 | 8.700 | 8.895 | 8.475 | 8.780 | 802,011 | +0.12(+1.39%) |
Jan 20, 2023 | 8.860 | 8.900 | 8.480 | 8.660 | 318,825 | +0.07(+0.81%) |
Jan 19, 2023 | 8.600 | 8.770 | 8.470 | 8.590 | 191,856 | -0.08(-0.92%) |
Jan 18, 2023 | 8.920 | 9.230 | 8.490 | 8.670 | 232,578 | -0.11(-1.25%) |
Jan 17, 2023 | 8.950 | 9.120 | 8.620 | 8.780 | 228,655 | -0.14(-1.57%) |
Jan 13, 2023 | 8.980 | 9.340 | 8.600 | 8.920 | 410,120 | +0.24(+2.76%) |
Jan 12, 2023 | 8.710 | 8.980 | 8.410 | 8.680 | 257,578 | +0.05(+0.58%) |
Jan 11, 2023 | 8.540 | 8.890 | 8.400 | 8.630 | 313,667 | +0.09(+1.05%) |
Jan 10, 2023 | 8.090 | 8.680 | 8.061 | 8.540 | 495,584 | +0.47(+5.82%) |
Jan 09, 2023 | 7.820 | 8.150 | 7.640 | 8.070 | 635,710 | +0.28(+3.59%) |
Jan 06, 2023 | 7.960 | 7.980 | 7.575 | 7.790 | 305,599 | -0.14(-1.77%) |
Jan 05, 2023 | 8.450 | 8.450 | 7.850 | 7.930 | 491,657 | -0.32(-3.88%) |
Jan 04, 2023 | 7.560 | 8.505 | 7.560 | 8.250 | 661,081 | +0.76(+10.15%) |
Jan 03, 2023 | 7.840 | 8.300 | 7.230 | 7.490 | 961,428 | -0.94(-11.15%) |
Dec 30, 2022 | 8.060 | 8.490 | 7.600 | 8.430 | 274,445 | +0.22(+2.68%) |
Dec 29, 2022 | 7.820 | 8.510 | 7.730 | 8.210 | 359,032 | +0.47(+6.07%) |
Dec 28, 2022 | 7.520 | 7.920 | 7.495 | 7.740 | 246,649 | +0.17(+2.25%) |
Dec 27, 2022 | 7.670 | 7.825 | 7.410 | 7.570 | 291,476 | -0.28(-3.57%) |
Dec 23, 2022 | 8.050 | 8.120 | 7.720 | 7.850 | 310,037 | -0.22(-2.73%) |
Dec 22, 2022 | 8.110 | 8.340 | 7.650 | 8.070 | 393,372 | -0.17(-2.06%) |
Dec 21, 2022 | 7.890 | 8.520 | 7.890 | 8.240 | 814,874 | +0.40(+5.10%) |
Dec 20, 2022 | 7.070 | 8.180 | 7.070 | 7.840 | 1,046,343 | +0.78(+11.05%) |
Dec 19, 2022 | 7.430 | 7.530 | 6.750 | 7.060 | 776,209 | -0.33(-4.47%) |
Dec 16, 2022 | 7.140 | 7.630 | 6.880 | 7.390 | 1,118,427 | +0.25(+3.50%) |
Dec 15, 2022 | 6.700 | 7.160 | 6.410 | 7.140 | 732,346 | +0.30(+4.39%) |
Dec 14, 2022 | 6.940 | 7.290 | 6.700 | 6.840 | 610,188 | -0.11(-1.58%) |
Dec 13, 2022 | 6.680 | 7.100 | 6.460 | 6.950 | 546,315 | +0.60(+9.45%) |
Dec 12, 2022 | 6.250 | 6.490 | 5.850 | 6.350 | 673,957 | +0.47(+7.99%) |
Dec 09, 2022 | 5.880 | 6.060 | 5.770 | 5.880 | 202,196 | -0.07(-1.18%) |
Dec 08, 2022 | 6.220 | 6.270 | 5.770 | 5.950 | 240,911 | -0.21(-3.41%) |
Dec 07, 2022 | 6.160 | 6.270 | 5.890 | 6.160 | 272,083 | +0.08(+1.32%) |
Dec 06, 2022 | 6.160 | 6.300 | 5.890 | 6.080 | 516,350 | -0.10(-1.62%) |
Dec 05, 2022 | 6.460 | 6.470 | 6.060 | 6.180 | 370,567 | -0.33(-5.07%) |
Dec 02, 2022 | 6.120 | 6.550 | 5.540 | 6.510 | 364,093 | +0.37(+6.03%) |
Dec 01, 2022 | 5.930 | 6.450 | 5.400 | 6.140 | 704,220 | +0.12(+1.99%) |
Nov 30, 2022 | 5.400 | 6.070 | 5.300 | 6.020 | 569,978 | +0.68(+12.73%) |
Nov 29, 2022 | 5.480 | 5.620 | 5.320 | 5.340 | 346,102 | -0.09(-1.66%) |
Nov 28, 2022 | 5.700 | 5.810 | 5.380 | 5.430 | 485,917 | -0.35(-6.06%) |
Nov 25, 2022 | 5.490 | 5.790 | 5.395 | 5.780 | 223,712 | +0.26(+4.71%) |
Nov 23, 2022 | 5.300 | 5.630 | 5.275 | 5.520 | 438,105 | +0.18(+3.37%) |
Nov 22, 2022 | 5.510 | 5.530 | 5.150 | 5.340 | 317,267 | -0.16(-2.91%) |
Nov 21, 2022 | 5.860 | 6.100 | 5.450 | 5.500 | 393,197 | -0.56(-9.24%) |
Nov 18, 2022 | 5.450 | 6.330 | 5.310 | 6.060 | 962,819 | +0.80(+15.21%) |
Nov 17, 2022 | 5.350 | 5.420 | 5.130 | 5.260 | 732,598 | -0.26(-4.71%) |
Nov 16, 2022 | 5.960 | 6.210 | 5.480 | 5.520 | 553,206 | -0.52(-8.61%) |
Nov 15, 2022 | 6.040 | 6.260 | 5.895 | 6.040 | 413,704 | +0.22(+3.78%) |
Nov 14, 2022 | 6.480 | 6.780 | 5.800 | 5.820 | 646,366 | -0.71(-10.87%) |
Nov 11, 2022 | 5.780 | 6.710 | 5.624 | 6.530 | 1,825,161 | +0.82(+14.36%) |
Nov 10, 2022 | 5.140 | 5.775 | 5.030 | 5.710 | 2,516,211 | +0.78(+15.82%) |
Nov 09, 2022 | 5.320 | 5.480 | 4.610 | 4.930 | 1,285,464 | -0.38(-7.16%) |
Nov 08, 2022 | 5.090 | 5.540 | 4.850 | 5.310 | 3,415,227 | +0.32(+6.41%) |
Nov 07, 2022 | 4.710 | 5.030 | 4.550 | 4.990 | 1,666,716 | +0.17(+3.53%) |
Nov 04, 2022 | 10.00 | 10.00 | 4.070 | 4.820 | 5,534,790 | -7.52(-60.94%) |
Nov 03, 2022 | 13.36 | 13.70 | 12.23 | 12.34 | 387,095 | -1.30(-9.53%) |
Nov 02, 2022 | 13.12 | 14.04 | 12.76 | 13.64 | 479,214 | +0.41(+3.10%) |