Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.589 | 7.607 | 7.453 | 7.453 | 102,825 | -0.16(-2.14%) |
Jan 30, 2023 | 7.535 | 7.652 | 7.512 | 7.616 | 64,795 | +0.13(+1.69%) |
Jan 27, 2023 | 7.625 | 7.634 | 7.442 | 7.489 | 45,958 | -0.13(-1.67%) |
Jan 26, 2023 | 7.625 | 7.734 | 7.598 | 7.616 | 81,832 | -0.13(-1.64%) |
Jan 25, 2023 | 7.915 | 7.960 | 7.731 | 7.743 | 66,411 | -0.04(-0.47%) |
Jan 24, 2023 | 7.707 | 7.779 | 7.645 | 7.779 | 39,637 | +0.15(+2.02%) |
Jan 23, 2023 | 7.897 | 7.897 | 7.616 | 7.625 | 106,386 | -0.30(-3.78%) |
Jan 20, 2023 | 8.088 | 8.151 | 7.906 | 7.925 | 44,313 | -0.27(-3.27%) |
Jan 19, 2023 | 8.233 | 8.296 | 8.125 | 8.193 | 67,037 | +0.14(+1.68%) |
Jan 18, 2023 | 7.888 | 8.079 | 7.770 | 8.057 | 66,703 | +0.13(+1.68%) |
Jan 17, 2023 | 7.988 | 8.015 | 7.897 | 7.925 | 34,082 | -0.05(-0.57%) |
Jan 13, 2023 | 8.142 | 8.151 | 7.952 | 7.970 | 49,047 | -0.05(-0.57%) |
Jan 12, 2023 | 8.070 | 8.178 | 7.977 | 8.015 | 87,670 | -0.09(-1.15%) |
Jan 11, 2023 | 8.187 | 8.192 | 8.106 | 8.108 | 158,986 | -0.12(-1.50%) |
Jan 10, 2023 | 8.441 | 8.441 | 8.216 | 8.232 | 44,719 | -0.15(-1.74%) |
Jan 09, 2023 | 8.432 | 8.469 | 8.259 | 8.378 | 57,121 | -0.15(-1.81%) |
Jan 06, 2023 | 8.731 | 8.759 | 8.487 | 8.532 | 63,966 | -0.19(-2.18%) |
Jan 05, 2023 | 8.786 | 8.822 | 8.713 | 8.722 | 47,765 | +0.07(+0.77%) |
Jan 04, 2023 | 8.904 | 8.904 | 8.623 | 8.656 | 71,271 | -0.34(-3.76%) |
Jan 03, 2023 | 8.958 | 9.040 | 8.777 | 8.994 | 86,736 | -0.04(-0.40%) |
Dec 30, 2022 | 9.031 | 9.148 | 9.031 | 9.031 | 63,491 | +0.02(+0.19%) |
Dec 29, 2022 | 9.275 | 9.275 | 8.983 | 9.014 | 83,518 | -0.32(-3.46%) |
Dec 28, 2022 | 9.221 | 9.357 | 9.121 | 9.337 | 113,917 | +0.20(+2.16%) |
Dec 27, 2022 | 9.094 | 9.239 | 9.094 | 9.139 | 41,144 | +0.00(+0.00%) |
Dec 23, 2022 | 9.203 | 9.248 | 9.130 | 9.139 | 39,123 | -0.01(-0.10%) |
Dec 22, 2022 | 9.212 | 9.339 | 9.121 | 9.149 | 45,035 | +0.09(+1.00%) |
Dec 21, 2022 | 9.058 | 9.058 | 8.976 | 9.058 | 123,272 | -0.10(-1.09%) |
Dec 20, 2022 | 9.230 | 9.248 | 9.094 | 9.158 | 39,383 | -0.01(-0.10%) |
Dec 19, 2022 | 8.949 | 9.239 | 8.949 | 9.167 | 76,277 | +0.20(+2.22%) |
Dec 16, 2022 | 8.940 | 9.058 | 8.913 | 8.967 | 77,781 | +0.13(+1.44%) |
Dec 15, 2022 | 8.750 | 8.886 | 8.741 | 8.840 | 85,164 | +0.27(+3.17%) |
Dec 14, 2022 | 8.487 | 8.650 | 8.396 | 8.568 | 46,169 | +0.11(+1.29%) |
Dec 13, 2022 | 8.351 | 8.576 | 8.187 | 8.459 | 156,385 | -0.15(-1.79%) |
Dec 12, 2022 | 8.704 | 8.776 | 8.614 | 8.614 | 23,290 | -0.14(-1.55%) |
Dec 09, 2022 | 8.831 | 8.831 | 8.663 | 8.750 | 4,022 | +0.05(+0.63%) |
Dec 08, 2022 | 8.802 | 8.802 | 8.659 | 8.695 | 283,127 | -0.12(-1.36%) |
Dec 07, 2022 | 8.821 | 8.840 | 8.745 | 8.815 | 37,862 | +0.07(+0.75%) |
Dec 06, 2022 | 8.586 | 8.807 | 8.586 | 8.750 | 51,704 | +0.18(+2.12%) |
Dec 05, 2022 | 8.438 | 8.568 | 8.428 | 8.568 | 41,955 | +0.25(+3.05%) |
Dec 02, 2022 | 8.459 | 8.478 | 8.296 | 8.314 | 23,275 | +0.01(+0.16%) |
Dec 01, 2022 | 8.269 | 8.360 | 8.224 | 8.301 | 93,944 | -0.04(-0.48%) |
Nov 30, 2022 | 8.614 | 8.704 | 8.342 | 8.342 | 111,845 | -0.26(-3.06%) |
Nov 29, 2022 | 8.668 | 8.686 | 8.577 | 8.605 | 38,878 | -0.07(-0.83%) |
Nov 28, 2022 | 8.595 | 8.722 | 8.586 | 8.677 | 126,784 | +0.19(+2.24%) |
Nov 25, 2022 | 8.532 | 8.532 | 8.487 | 8.487 | 4,034 | +0.02(+0.21%) |
Nov 23, 2022 | 8.559 | 8.614 | 8.469 | 8.469 | 37,603 | -0.12(-1.37%) |
Nov 22, 2022 | 8.650 | 8.761 | 8.586 | 8.586 | 276,115 | -0.20(-2.27%) |
Nov 21, 2022 | 8.750 | 8.813 | 8.686 | 8.786 | 65,027 | +0.15(+1.68%) |
Nov 18, 2022 | 8.523 | 8.722 | 8.523 | 8.641 | 15,294 | -0.01(-0.16%) |
Nov 17, 2022 | 8.741 | 8.758 | 8.605 | 8.655 | 31,758 | +0.10(+1.22%) |
Nov 16, 2022 | 8.396 | 8.550 | 8.396 | 8.550 | 32,628 | +0.31(+3.74%) |
Nov 15, 2022 | 8.124 | 8.297 | 8.070 | 8.242 | 51,331 | -0.21(-2.47%) |
Nov 14, 2022 | 8.260 | 8.450 | 8.260 | 8.450 | 894,649 | +0.25(+3.10%) |
Nov 11, 2022 | 8.614 | 8.623 | 8.169 | 8.197 | 87,829 | -0.44(-5.14%) |
Nov 10, 2022 | 9.049 | 9.058 | 8.641 | 8.641 | 127,904 | -0.93(-9.75%) |
Nov 09, 2022 | 9.411 | 9.620 | 9.411 | 9.575 | 153,544 | +0.30(+3.28%) |
Nov 08, 2022 | 9.230 | 9.411 | 9.076 | 9.270 | 113,714 | -0.02(-0.25%) |
Nov 07, 2022 | 9.321 | 9.493 | 9.285 | 9.294 | 28,179 | -0.20(-2.11%) |
Nov 04, 2022 | 9.384 | 9.638 | 9.383 | 9.494 | 54,588 | -0.04(-0.46%) |
Nov 03, 2022 | 9.529 | 9.697 | 9.475 | 9.538 | 49,939 | +0.10(+1.06%) |
Nov 02, 2022 | 9.085 | 9.439 | 9.040 | 9.439 | 66,910 | +0.44(+4.83%) |