Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.100 | 9.100 | 8.887 | 8.890 | 3,446 | -0.21(-2.31%) |
Jan 30, 2023 | 8.930 | 9.100 | 8.910 | 9.100 | 2,459 | +0.15(+1.68%) |
Jan 27, 2023 | 8.911 | 9.010 | 8.911 | 8.950 | 2,631 | -0.13(-1.43%) |
Jan 26, 2023 | 8.620 | 9.090 | 8.620 | 9.080 | 7,007 | -0.02(-0.22%) |
Jan 25, 2023 | 8.750 | 9.100 | 8.337 | 9.100 | 2,341 | +0.25(+2.82%) |
Jan 24, 2023 | 9.110 | 9.110 | 8.770 | 8.850 | 5,999 | -0.27(-2.96%) |
Jan 23, 2023 | 9.140 | 9.140 | 9.120 | 9.120 | 1,028 | -0.07(-0.76%) |
Jan 20, 2023 | 8.169 | 9.297 | 8.169 | 9.190 | 20,162 | +0.64(+7.49%) |
Jan 19, 2023 | 7.870 | 8.550 | 7.850 | 8.550 | 777 | +0.68(+8.64%) |
Jan 18, 2023 | 8.090 | 8.100 | 7.870 | 7.870 | 6,266 | -0.22(-2.72%) |
Jan 17, 2023 | 7.840 | 8.090 | 7.840 | 8.090 | 4,775 | +0.23(+2.93%) |
Jan 13, 2023 | 7.870 | 8.070 | 7.850 | 7.860 | 4,492 | -0.06(-0.76%) |
Jan 12, 2023 | 8.190 | 8.230 | 7.920 | 7.920 | 3,663 | -0.33(-4.00%) |
Jan 11, 2023 | 8.170 | 8.250 | 8.050 | 8.250 | 2,527 | +0.13(+1.60%) |
Jan 10, 2023 | 8.282 | 8.282 | 8.120 | 8.120 | 775 | -0.13(-1.58%) |
Jan 09, 2023 | 8.280 | 8.280 | 8.050 | 8.250 | 5,910 | +0.18(+2.27%) |
Jan 06, 2023 | 8.190 | 8.300 | 8.010 | 8.067 | 3,611 | -0.00(-0.04%) |
Jan 05, 2023 | 8.120 | 8.520 | 8.070 | 8.070 | 4,693 | -0.16(-2.00%) |
Jan 04, 2023 | 8.120 | 8.290 | 8.008 | 8.235 | 7,652 | -0.20(-2.31%) |
Jan 03, 2023 | 8.330 | 8.442 | 7.570 | 8.430 | 10,400 | +0.62(+7.94%) |
Dec 30, 2022 | 7.490 | 7.860 | 7.490 | 7.810 | 10,007 | +0.19(+2.56%) |
Dec 29, 2022 | 7.550 | 8.120 | 7.530 | 7.615 | 13,913 | +0.07(+0.86%) |
Dec 28, 2022 | 8.234 | 8.234 | 7.400 | 7.550 | 25,323 | -0.69(-8.37%) |
Dec 27, 2022 | 8.500 | 8.740 | 8.210 | 8.240 | 30,011 | -0.23(-2.72%) |
Dec 23, 2022 | 8.900 | 8.900 | 8.470 | 8.470 | 7,779 | +0.00(+0.00%) |
Dec 22, 2022 | 8.650 | 8.740 | 8.470 | 8.470 | 8,564 | -0.23(-2.64%) |
Dec 21, 2022 | 8.550 | 8.890 | 8.508 | 8.700 | 9,791 | +0.00(+0.06%) |
Dec 20, 2022 | 8.530 | 8.696 | 8.530 | 8.695 | 1,743 | -0.02(-0.17%) |
Dec 19, 2022 | 8.700 | 9.400 | 8.350 | 8.710 | 61,502 | -0.27(-3.01%) |
Dec 16, 2022 | 8.780 | 9.390 | 8.120 | 8.980 | 19,145 | +0.14(+1.58%) |
Dec 15, 2022 | 8.750 | 8.990 | 8.450 | 8.840 | 30,826 | -0.01(-0.11%) |
Dec 14, 2022 | 9.150 | 9.390 | 8.580 | 8.850 | 15,616 | -0.53(-5.65%) |
Dec 13, 2022 | 9.310 | 9.450 | 9.130 | 9.380 | 18,750 | +0.32(+3.47%) |
Dec 12, 2022 | 9.070 | 9.350 | 8.521 | 9.065 | 26,828 | +0.06(+0.72%) |
Dec 09, 2022 | 9.320 | 9.500 | 8.870 | 9.000 | 11,428 | -0.20(-2.17%) |
Dec 08, 2022 | 9.170 | 9.630 | 8.560 | 9.200 | 36,293 | -0.07(-0.76%) |
Dec 07, 2022 | 9.620 | 9.840 | 8.740 | 9.270 | 31,975 | -0.23(-2.42%) |
Dec 06, 2022 | 9.650 | 9.834 | 9.140 | 9.500 | 28,235 | -0.15(-1.56%) |
Dec 05, 2022 | 8.760 | 9.727 | 8.760 | 9.650 | 47,601 | +0.90(+10.29%) |
Dec 02, 2022 | 8.950 | 9.180 | 8.600 | 8.750 | 31,055 | -0.15(-1.69%) |
Dec 01, 2022 | 8.640 | 9.320 | 8.360 | 8.900 | 47,818 | -0.09(-1.00%) |
Nov 30, 2022 | 8.350 | 9.100 | 8.160 | 8.990 | 37,240 | +0.59(+7.02%) |
Nov 29, 2022 | 8.810 | 8.810 | 8.060 | 8.400 | 10,281 | -0.49(-5.51%) |
Nov 28, 2022 | 8.310 | 9.710 | 8.310 | 8.890 | 97,488 | +0.59(+7.11%) |
Nov 25, 2022 | 8.030 | 8.570 | 7.500 | 8.300 | 17,372 | +0.10(+1.22%) |
Nov 23, 2022 | 7.570 | 8.200 | 7.146 | 8.200 | 44,589 | +0.74(+9.92%) |
Nov 22, 2022 | 6.705 | 8.030 | 6.683 | 7.460 | 95,473 | +0.68(+10.03%) |
Nov 21, 2022 | 7.290 | 7.410 | 6.770 | 6.780 | 41,519 | -0.29(-4.10%) |
Nov 18, 2022 | 7.880 | 7.880 | 7.070 | 7.070 | 42,809 | -0.51(-6.73%) |
Nov 17, 2022 | 7.030 | 7.700 | 6.701 | 7.580 | 57,541 | +0.48(+6.76%) |
Nov 16, 2022 | 6.860 | 8.900 | 6.640 | 7.100 | 412,330 | +0.21(+3.05%) |
Nov 15, 2022 | 7.320 | 7.350 | 6.660 | 6.890 | 82,433 | -1.45(-17.39%) |
Nov 14, 2022 | 6.600 | 9.150 | 6.390 | 8.340 | 655,850 | +1.82(+27.91%) |
Nov 11, 2022 | 6.180 | 6.650 | 6.160 | 6.520 | 8,435 | +0.27(+4.32%) |
Nov 10, 2022 | 5.880 | 6.400 | 5.794 | 6.250 | 20,196 | +0.32(+5.31%) |
Nov 09, 2022 | 6.140 | 6.420 | 5.582 | 5.935 | 173,568 | +0.09(+1.63%) |
Nov 08, 2022 | 5.830 | 5.840 | 5.830 | 5.840 | 2,547 | +0.01(+0.23%) |
Nov 07, 2022 | 5.800 | 6.140 | 5.720 | 5.827 | 1,198 | +0.03(+0.46%) |
Nov 04, 2022 | 5.630 | 5.800 | 5.630 | 5.800 | 1,603 | +0.00(+0.00%) |
Nov 03, 2022 | 5.970 | 5.970 | 5.610 | 5.800 | 1,362 | -0.17(-2.85%) |
Nov 02, 2022 | 5.820 | 5.970 | 5.710 | 5.970 | 2,127 | +0.20(+3.47%) |