Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.900 | 10.20 | 9.600 | 10.20 | 34,219 | +0.53(+5.48%) |
Jan 30, 2023 | 9.750 | 9.900 | 9.543 | 9.670 | 10,950 | -0.14(-1.43%) |
Jan 27, 2023 | 9.693 | 9.812 | 9.600 | 9.810 | 52,701 | +0.12(+1.24%) |
Jan 26, 2023 | 10.00 | 10.10 | 9.500 | 9.690 | 23,083 | -0.21(-2.13%) |
Jan 25, 2023 | 10.00 | 10.00 | 9.607 | 9.901 | 10,889 | +0.00(+0.05%) |
Jan 24, 2023 | 9.831 | 10.10 | 9.701 | 9.896 | 29,209 | +0.19(+1.92%) |
Jan 23, 2023 | 9.500 | 9.839 | 9.500 | 9.710 | 39,675 | +0.14(+1.43%) |
Jan 20, 2023 | 9.500 | 9.693 | 9.450 | 9.573 | 18,048 | +0.11(+1.16%) |
Jan 19, 2023 | 9.720 | 9.796 | 9.219 | 9.463 | 30,553 | -0.26(-2.64%) |
Jan 18, 2023 | 10.10 | 10.20 | 9.700 | 9.720 | 45,948 | -0.48(-4.71%) |
Jan 17, 2023 | 10.10 | 10.30 | 10.10 | 10.20 | 33,459 | +0.10(+0.99%) |
Jan 13, 2023 | 10.10 | 10.20 | 9.900 | 10.10 | 36,376 | -0.10(-0.98%) |
Jan 12, 2023 | 10.20 | 10.20 | 9.725 | 10.20 | 48,093 | +0.20(+2.01%) |
Jan 11, 2023 | 9.300 | 10.10 | 9.300 | 9.999 | 100,810 | +0.77(+8.30%) |
Jan 10, 2023 | 8.810 | 9.250 | 8.810 | 9.233 | 18,793 | +0.31(+3.45%) |
Jan 09, 2023 | 8.850 | 9.148 | 8.800 | 8.925 | 26,769 | +0.14(+1.63%) |
Jan 06, 2023 | 8.800 | 8.822 | 8.505 | 8.782 | 29,103 | +0.32(+3.77%) |
Jan 05, 2023 | 8.200 | 8.842 | 8.200 | 8.463 | 37,961 | -0.04(-0.44%) |
Jan 04, 2023 | 8.000 | 8.525 | 7.700 | 8.500 | 39,884 | +0.71(+9.13%) |
Jan 03, 2023 | 8.000 | 8.050 | 7.725 | 7.789 | 53,690 | +0.04(+0.53%) |
Dec 30, 2022 | 7.600 | 7.825 | 7.501 | 7.748 | 110,314 | +0.05(+0.65%) |
Dec 29, 2022 | 7.610 | 7.900 | 7.600 | 7.698 | 121,983 | +0.08(+1.00%) |
Dec 28, 2022 | 7.900 | 7.900 | 7.603 | 7.622 | 79,109 | -0.22(-2.84%) |
Dec 27, 2022 | 7.800 | 8.165 | 7.676 | 7.845 | 139,334 | +0.04(+0.55%) |
Dec 23, 2022 | 7.700 | 7.833 | 7.683 | 7.802 | 45,114 | +0.10(+1.34%) |
Dec 22, 2022 | 7.800 | 7.900 | 7.525 | 7.699 | 61,431 | -0.00(-0.01%) |
Dec 21, 2022 | 8.000 | 8.042 | 7.625 | 7.700 | 71,064 | -0.11(-1.46%) |
Dec 20, 2022 | 7.911 | 8.187 | 7.744 | 7.814 | 46,661 | -0.06(-0.74%) |
Dec 19, 2022 | 8.100 | 8.114 | 7.826 | 7.872 | 39,252 | -0.13(-1.60%) |
Dec 16, 2022 | 8.200 | 8.576 | 8.000 | 8.000 | 32,650 | -0.25(-3.05%) |
Dec 15, 2022 | 8.094 | 8.550 | 8.094 | 8.252 | 33,710 | +0.00(+0.02%) |
Dec 14, 2022 | 8.200 | 8.650 | 8.000 | 8.250 | 74,103 | +0.16(+2.04%) |
Dec 13, 2022 | 8.600 | 8.800 | 8.000 | 8.085 | 90,186 | -0.47(-5.45%) |
Dec 12, 2022 | 9.270 | 9.430 | 8.551 | 8.551 | 52,646 | -0.75(-8.05%) |
Dec 09, 2022 | 9.300 | 9.499 | 9.202 | 9.300 | 33,618 | -0.04(-0.43%) |
Dec 08, 2022 | 9.200 | 9.591 | 9.130 | 9.340 | 34,893 | +0.14(+1.52%) |
Dec 07, 2022 | 9.200 | 9.393 | 9.002 | 9.200 | 28,776 | +0.20(+2.22%) |
Dec 06, 2022 | 10.20 | 10.20 | 8.900 | 9.000 | 62,040 | -1.10(-10.89%) |
Dec 05, 2022 | 10.00 | 10.20 | 9.970 | 10.10 | 44,579 | +0.11(+1.12%) |
Dec 02, 2022 | 9.600 | 10.00 | 9.600 | 9.988 | 62,138 | +0.39(+4.04%) |
Dec 01, 2022 | 9.500 | 9.800 | 9.384 | 9.600 | 42,511 | +0.00(+0.01%) |
Nov 30, 2022 | 9.600 | 9.600 | 9.371 | 9.599 | 39,245 | +0.25(+2.72%) |
Nov 29, 2022 | 9.800 | 9.800 | 9.277 | 9.345 | 65,104 | -0.25(-2.66%) |
Nov 28, 2022 | 8.800 | 9.680 | 8.700 | 9.600 | 118,950 | +0.85(+9.71%) |
Nov 25, 2022 | 8.545 | 8.818 | 8.500 | 8.750 | 57,028 | +0.34(+4.02%) |
Nov 23, 2022 | 7.600 | 8.500 | 7.600 | 8.412 | 128,012 | +0.81(+10.67%) |
Nov 22, 2022 | 7.656 | 7.700 | 7.563 | 7.601 | 30,683 | -0.09(-1.22%) |
Nov 21, 2022 | 7.800 | 7.800 | 7.501 | 7.695 | 56,854 | -0.07(-0.93%) |
Nov 18, 2022 | 7.981 | 7.981 | 7.700 | 7.767 | 69,415 | -0.03(-0.44%) |
Nov 17, 2022 | 8.048 | 8.048 | 7.756 | 7.801 | 27,865 | -0.25(-3.14%) |
Nov 16, 2022 | 8.000 | 8.155 | 7.898 | 8.054 | 30,422 | +0.05(+0.68%) |
Nov 15, 2022 | 8.200 | 8.400 | 7.984 | 8.000 | 72,615 | -0.11(-1.31%) |
Nov 14, 2022 | 8.300 | 8.329 | 8.017 | 8.106 | 42,481 | -0.10(-1.19%) |
Nov 11, 2022 | 7.800 | 8.297 | 7.800 | 8.204 | 100,143 | +0.43(+5.50%) |
Nov 10, 2022 | 7.800 | 8.039 | 7.651 | 7.776 | 89,466 | +0.11(+1.41%) |
Nov 09, 2022 | 8.101 | 8.247 | 7.600 | 7.668 | 74,123 | -0.27(-3.36%) |
Nov 08, 2022 | 8.400 | 8.400 | 7.700 | 7.935 | 168,978 | -0.67(-7.80%) |
Nov 07, 2022 | 9.000 | 9.100 | 8.262 | 8.606 | 137,682 | -0.39(-4.38%) |
Nov 04, 2022 | 9.000 | 9.188 | 8.891 | 9.000 | 46,881 | +0.20(+2.27%) |
Nov 03, 2022 | 8.871 | 9.000 | 8.600 | 8.800 | 54,366 | -0.22(-2.43%) |
Nov 02, 2022 | 9.300 | 9.383 | 8.900 | 9.019 | 35,823 | -0.37(-3.98%) |