Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.453 | 8.662 | 8.377 | 8.652 | 971,432 | +0.22(+2.59%) |
Jan 30, 2023 | 8.548 | 8.638 | 8.424 | 8.434 | 731,847 | -0.19(-2.20%) |
Jan 27, 2023 | 8.728 | 8.785 | 8.576 | 8.624 | 537,486 | -0.13(-1.52%) |
Jan 26, 2023 | 8.804 | 8.842 | 8.614 | 8.757 | 530,791 | -0.02(-0.22%) |
Jan 25, 2023 | 8.738 | 8.819 | 8.635 | 8.776 | 367,381 | +0.00(+0.00%) |
Jan 24, 2023 | 8.700 | 8.800 | 8.624 | 8.776 | 376,190 | -0.01(-0.11%) |
Jan 23, 2023 | 8.766 | 8.871 | 8.714 | 8.785 | 660,260 | -0.02(-0.22%) |
Jan 20, 2023 | 8.633 | 8.828 | 8.548 | 8.804 | 576,468 | +0.21(+2.43%) |
Jan 19, 2023 | 8.538 | 8.648 | 8.434 | 8.595 | 536,690 | +0.02(+0.22%) |
Jan 18, 2023 | 8.766 | 8.833 | 8.576 | 8.576 | 853,637 | -0.13(-1.53%) |
Jan 17, 2023 | 8.605 | 8.738 | 8.605 | 8.709 | 729,422 | +0.07(+0.77%) |
Jan 13, 2023 | 8.510 | 8.652 | 8.458 | 8.643 | 500,247 | +0.10(+1.22%) |
Jan 12, 2023 | 8.339 | 8.548 | 8.301 | 8.538 | 722,072 | +0.28(+3.33%) |
Jan 11, 2023 | 8.358 | 8.386 | 8.206 | 8.263 | 617,629 | -0.06(-0.68%) |
Jan 10, 2023 | 8.310 | 8.348 | 8.225 | 8.320 | 572,395 | +0.08(+0.92%) |
Jan 09, 2023 | 8.538 | 8.595 | 8.244 | 8.244 | 612,256 | -0.17(-2.03%) |
Jan 06, 2023 | 8.253 | 8.462 | 8.220 | 8.415 | 780,070 | +0.28(+3.38%) |
Jan 05, 2023 | 8.073 | 8.173 | 8.073 | 8.139 | 713,928 | -0.03(-0.35%) |
Jan 04, 2023 | 7.836 | 8.220 | 7.674 | 8.168 | 719,133 | +0.14(+1.78%) |
Jan 03, 2023 | 8.234 | 8.282 | 7.978 | 8.025 | 1,080,922 | -0.17(-2.09%) |
Dec 30, 2022 | 8.168 | 8.225 | 8.112 | 8.196 | 1,192,537 | -0.03(-0.35%) |
Dec 29, 2022 | 8.120 | 8.225 | 8.111 | 8.225 | 649,415 | +0.16(+2.00%) |
Dec 28, 2022 | 8.282 | 8.325 | 8.025 | 8.063 | 542,525 | -0.22(-2.64%) |
Dec 27, 2022 | 8.301 | 8.358 | 8.206 | 8.282 | 512,990 | +0.06(+0.69%) |
Dec 23, 2022 | 8.187 | 8.277 | 8.101 | 8.225 | 629,167 | +0.12(+1.52%) |
Dec 22, 2022 | 8.168 | 8.196 | 7.902 | 8.101 | 499,363 | -0.06(-0.70%) |
Dec 21, 2022 | 8.168 | 8.234 | 8.111 | 8.158 | 1,276,763 | +0.10(+1.30%) |
Dec 20, 2022 | 7.921 | 8.116 | 7.897 | 8.054 | 786,513 | +0.20(+2.54%) |
Dec 19, 2022 | 7.968 | 8.097 | 7.760 | 7.855 | 1,083,469 | -0.06(-0.72%) |
Dec 16, 2022 | 7.608 | 7.997 | 7.608 | 7.912 | 7,041,854 | +0.22(+2.84%) |
Dec 15, 2022 | 7.912 | 7.912 | 7.679 | 7.693 | 977,465 | -0.30(-3.80%) |
Dec 14, 2022 | 8.006 | 8.063 | 7.883 | 7.997 | 972,238 | -0.02(-0.24%) |
Dec 13, 2022 | 8.120 | 8.126 | 7.978 | 8.016 | 1,167,311 | +0.10(+1.32%) |
Dec 12, 2022 | 7.731 | 7.912 | 7.627 | 7.912 | 847,692 | +0.15(+1.96%) |
Dec 09, 2022 | 8.111 | 8.130 | 7.750 | 7.760 | 882,422 | -0.38(-4.67%) |
Dec 08, 2022 | 8.263 | 8.310 | 8.097 | 8.139 | 679,981 | +0.00(+0.00%) |
Dec 07, 2022 | 8.073 | 8.272 | 8.016 | 8.139 | 883,718 | +0.05(+0.59%) |
Dec 06, 2022 | 8.035 | 8.196 | 7.997 | 8.092 | 1,437,082 | +0.08(+0.95%) |
Dec 05, 2022 | 8.244 | 8.244 | 7.987 | 8.016 | 880,668 | -0.17(-2.09%) |
Dec 02, 2022 | 7.987 | 8.196 | 7.987 | 8.187 | 1,192,362 | +0.09(+1.17%) |
Dec 01, 2022 | 8.073 | 8.177 | 8.027 | 8.092 | 1,257,923 | +0.06(+0.71%) |
Nov 30, 2022 | 7.978 | 8.035 | 7.826 | 8.035 | 1,275,639 | +0.11(+1.44%) |
Nov 29, 2022 | 7.836 | 8.011 | 7.831 | 7.921 | 1,090,863 | +0.17(+2.21%) |
Nov 28, 2022 | 7.674 | 7.855 | 7.598 | 7.750 | 943,718 | -0.09(-1.09%) |
Nov 25, 2022 | 7.940 | 7.987 | 7.836 | 7.836 | 408,430 | -0.04(-0.48%) |
Nov 23, 2022 | 7.817 | 7.888 | 7.750 | 7.874 | 408,425 | +0.04(+0.48%) |
Nov 22, 2022 | 7.836 | 7.931 | 7.802 | 7.836 | 509,568 | +0.09(+1.10%) |
Nov 21, 2022 | 7.551 | 7.798 | 7.446 | 7.750 | 829,582 | +0.11(+1.49%) |
Nov 18, 2022 | 7.817 | 7.817 | 7.560 | 7.636 | 1,055,728 | -0.14(-1.83%) |
Nov 17, 2022 | 7.655 | 7.798 | 7.617 | 7.779 | 542,884 | +0.02(+0.24%) |
Nov 16, 2022 | 7.844 | 7.937 | 7.750 | 7.760 | 579,758 | -0.21(-2.60%) |
Nov 15, 2022 | 7.807 | 7.966 | 7.731 | 7.966 | 722,770 | +0.18(+2.29%) |
Nov 14, 2022 | 7.760 | 7.934 | 7.760 | 7.788 | 666,858 | -0.05(-0.60%) |
Nov 11, 2022 | 8.098 | 8.220 | 7.816 | 7.835 | 808,937 | -0.08(-1.07%) |
Nov 10, 2022 | 7.854 | 7.981 | 7.736 | 7.919 | 697,512 | +0.35(+4.60%) |
Nov 09, 2022 | 8.089 | 8.093 | 7.562 | 7.571 | 949,471 | -0.60(-7.36%) |
Nov 08, 2022 | 7.966 | 8.202 | 7.910 | 8.173 | 797,594 | +0.23(+2.84%) |
Nov 07, 2022 | 7.901 | 8.004 | 7.807 | 7.948 | 1,223,070 | +0.08(+1.08%) |
Nov 04, 2022 | 7.487 | 7.872 | 7.435 | 7.863 | 1,188,511 | +0.61(+8.43%) |
Nov 03, 2022 | 6.951 | 7.261 | 6.951 | 7.252 | 813,034 | +0.24(+3.49%) |
Nov 02, 2022 | 7.054 | 7.214 | 6.937 | 7.007 | 1,145,678 | -0.09(-1.32%) |