Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.951 | 9.054 | 8.849 | 9.044 | 395,211 | +0.12(+1.35%) |
Jan 30, 2023 | 9.026 | 9.035 | 8.868 | 8.924 | 287,124 | -0.13(-1.44%) |
Jan 27, 2023 | 9.017 | 9.518 | 8.913 | 9.054 | 819,197 | +0.17(+1.88%) |
Jan 26, 2023 | 8.654 | 8.905 | 8.635 | 8.886 | 377,656 | +0.24(+2.80%) |
Jan 25, 2023 | 8.589 | 8.682 | 8.505 | 8.645 | 305,250 | +0.02(+0.22%) |
Jan 24, 2023 | 8.747 | 8.812 | 8.519 | 8.626 | 254,315 | -0.23(-2.62%) |
Jan 23, 2023 | 8.821 | 8.877 | 8.747 | 8.858 | 218,265 | +0.08(+0.95%) |
Jan 20, 2023 | 8.700 | 8.779 | 8.635 | 8.775 | 236,042 | +0.07(+0.75%) |
Jan 19, 2023 | 8.700 | 8.756 | 8.645 | 8.710 | 183,676 | +0.00(+0.00%) |
Jan 18, 2023 | 8.998 | 8.998 | 8.700 | 8.710 | 257,083 | -0.19(-2.09%) |
Jan 17, 2023 | 8.738 | 8.979 | 8.710 | 8.896 | 311,963 | +0.16(+1.81%) |
Jan 13, 2023 | 8.691 | 8.775 | 8.561 | 8.738 | 379,044 | +0.05(+0.53%) |
Jan 12, 2023 | 8.673 | 8.747 | 8.580 | 8.691 | 257,063 | +0.02(+0.21%) |
Jan 11, 2023 | 8.505 | 8.761 | 8.505 | 8.673 | 293,161 | +0.14(+1.63%) |
Jan 10, 2023 | 8.403 | 8.561 | 8.394 | 8.533 | 209,257 | +0.07(+0.88%) |
Jan 09, 2023 | 8.449 | 8.501 | 8.422 | 8.459 | 304,574 | +0.01(+0.11%) |
Jan 06, 2023 | 8.133 | 8.468 | 8.133 | 8.449 | 404,647 | +0.32(+3.89%) |
Jan 05, 2023 | 8.319 | 8.422 | 8.106 | 8.133 | 349,854 | -0.26(-3.10%) |
Jan 04, 2023 | 8.310 | 8.403 | 8.282 | 8.394 | 262,921 | +0.12(+1.46%) |
Jan 03, 2023 | 8.273 | 8.333 | 8.157 | 8.273 | 262,056 | -0.07(-0.78%) |
Dec 30, 2022 | 8.357 | 8.440 | 8.282 | 8.338 | 249,057 | -0.03(-0.33%) |
Dec 29, 2022 | 8.226 | 8.384 | 8.180 | 8.366 | 280,846 | +0.25(+3.09%) |
Dec 28, 2022 | 8.161 | 8.319 | 8.096 | 8.115 | 305,042 | -0.08(-1.02%) |
Dec 27, 2022 | 8.208 | 8.282 | 8.124 | 8.199 | 96,831 | +0.04(+0.46%) |
Dec 23, 2022 | 8.171 | 8.171 | 8.045 | 8.161 | 324,294 | +0.07(+0.80%) |
Dec 22, 2022 | 8.459 | 8.459 | 8.045 | 8.096 | 408,055 | -0.45(-5.22%) |
Dec 21, 2022 | 8.310 | 8.542 | 8.268 | 8.542 | 271,870 | +0.23(+2.80%) |
Dec 20, 2022 | 8.143 | 8.310 | 8.106 | 8.310 | 427,249 | +0.18(+2.17%) |
Dec 19, 2022 | 8.598 | 8.645 | 8.078 | 8.133 | 609,261 | -0.51(-5.91%) |
Dec 16, 2022 | 8.654 | 8.784 | 8.482 | 8.645 | 730,421 | -0.08(-0.96%) |
Dec 15, 2022 | 8.970 | 8.970 | 8.561 | 8.728 | 695,621 | -0.21(-2.39%) |
Dec 14, 2022 | 9.072 | 9.114 | 8.933 | 8.942 | 310,807 | -0.07(-0.72%) |
Dec 13, 2022 | 8.905 | 9.063 | 8.882 | 9.007 | 344,367 | +0.13(+1.47%) |
Dec 12, 2022 | 8.821 | 8.877 | 8.746 | 8.877 | 309,672 | +0.15(+1.70%) |
Dec 09, 2022 | 8.542 | 8.803 | 8.542 | 8.728 | 307,984 | +0.13(+1.51%) |
Dec 08, 2022 | 8.617 | 8.719 | 8.580 | 8.598 | 234,473 | -0.03(-0.32%) |
Dec 07, 2022 | 8.617 | 8.747 | 8.570 | 8.626 | 461,698 | +0.02(+0.22%) |
Dec 06, 2022 | 8.803 | 8.905 | 8.505 | 8.608 | 555,073 | -0.21(-2.42%) |
Dec 05, 2022 | 8.896 | 8.896 | 8.770 | 8.821 | 367,353 | -0.08(-0.94%) |
Dec 02, 2022 | 8.738 | 8.924 | 8.738 | 8.905 | 501,932 | +0.07(+0.74%) |
Dec 01, 2022 | 8.747 | 8.840 | 8.673 | 8.840 | 497,750 | +0.15(+1.71%) |
Nov 30, 2022 | 8.422 | 8.700 | 8.338 | 8.691 | 311,528 | +0.37(+4.42%) |
Nov 29, 2022 | 8.489 | 8.498 | 8.296 | 8.323 | 448,836 | -0.23(-2.69%) |
Nov 28, 2022 | 8.691 | 8.719 | 8.525 | 8.553 | 347,028 | -0.17(-1.90%) |
Nov 25, 2022 | 8.599 | 8.755 | 8.581 | 8.719 | 194,708 | +0.09(+1.07%) |
Nov 23, 2022 | 8.700 | 8.700 | 8.525 | 8.627 | 278,507 | -0.06(-0.74%) |
Nov 22, 2022 | 8.489 | 8.700 | 8.489 | 8.691 | 393,157 | +0.20(+2.38%) |
Nov 21, 2022 | 8.489 | 8.562 | 8.397 | 8.489 | 337,852 | -0.08(-0.97%) |
Nov 18, 2022 | 8.553 | 8.645 | 8.443 | 8.571 | 308,554 | +0.03(+0.32%) |
Nov 17, 2022 | 8.516 | 8.608 | 8.443 | 8.544 | 371,690 | -0.08(-0.96%) |
Nov 16, 2022 | 8.433 | 8.765 | 8.415 | 8.627 | 502,851 | +0.14(+1.63%) |
Nov 15, 2022 | 8.627 | 8.677 | 8.452 | 8.489 | 325,039 | -0.05(-0.54%) |
Nov 14, 2022 | 8.783 | 8.792 | 8.507 | 8.535 | 634,526 | -0.21(-2.42%) |
Nov 11, 2022 | 8.709 | 8.774 | 8.599 | 8.746 | 379,461 | +0.02(+0.21%) |
Nov 10, 2022 | 8.847 | 8.903 | 8.654 | 8.728 | 485,975 | +0.11(+1.28%) |
Nov 09, 2022 | 8.663 | 8.857 | 8.581 | 8.617 | 789,108 | -0.03(-0.32%) |
Nov 08, 2022 | 8.673 | 8.912 | 8.516 | 8.645 | 934,938 | +0.60(+7.43%) |
Nov 07, 2022 | 7.937 | 8.047 | 7.762 | 8.047 | 606,770 | +0.16(+1.98%) |
Nov 04, 2022 | 7.964 | 8.015 | 7.836 | 7.891 | 440,493 | +0.04(+0.47%) |
Nov 03, 2022 | 7.817 | 7.886 | 7.744 | 7.854 | 301,697 | -0.02(-0.23%) |
Nov 02, 2022 | 8.010 | 7.854 | 7.872 | 471,685 | -0.09(-1.15%) |