Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.830 | 9.330 | 8.830 | 9.030 | 140,161 | +0.22(+2.50%) |
Jan 30, 2023 | 8.890 | 9.060 | 8.795 | 8.810 | 131,733 | -0.20(-2.22%) |
Jan 27, 2023 | 8.670 | 9.150 | 8.610 | 9.010 | 99,567 | +0.31(+3.56%) |
Jan 26, 2023 | 8.930 | 9.060 | 8.630 | 8.700 | 114,600 | -0.08(-0.91%) |
Jan 25, 2023 | 8.260 | 8.780 | 8.130 | 8.780 | 104,372 | +0.41(+4.90%) |
Jan 24, 2023 | 8.250 | 8.550 | 8.245 | 8.370 | 79,993 | +0.11(+1.33%) |
Jan 23, 2023 | 7.860 | 8.290 | 7.860 | 8.260 | 155,413 | +0.33(+4.16%) |
Jan 20, 2023 | 7.990 | 8.050 | 7.810 | 7.930 | 129,830 | +0.05(+0.63%) |
Jan 19, 2023 | 7.940 | 8.020 | 7.785 | 7.880 | 127,413 | -0.15(-1.87%) |
Jan 18, 2023 | 8.230 | 8.460 | 7.990 | 8.030 | 148,366 | -0.15(-1.83%) |
Jan 17, 2023 | 8.340 | 8.400 | 8.110 | 8.180 | 126,971 | -0.11(-1.33%) |
Jan 13, 2023 | 8.410 | 8.610 | 8.160 | 8.290 | 173,949 | -0.21(-2.47%) |
Jan 12, 2023 | 9.160 | 9.260 | 8.470 | 8.500 | 498,130 | -0.59(-6.49%) |
Jan 11, 2023 | 8.960 | 9.400 | 8.960 | 9.090 | 173,682 | +0.17(+1.91%) |
Jan 10, 2023 | 8.310 | 9.060 | 8.310 | 8.920 | 214,001 | +0.55(+6.57%) |
Jan 09, 2023 | 8.510 | 8.510 | 8.050 | 8.370 | 225,661 | -0.06(-0.65%) |
Jan 06, 2023 | 8.240 | 8.710 | 7.834 | 8.425 | 464,229 | +0.23(+2.74%) |
Jan 05, 2023 | 8.310 | 8.475 | 7.535 | 8.200 | 451,140 | -0.46(-5.31%) |
Jan 04, 2023 | 8.170 | 8.940 | 8.140 | 8.660 | 452,767 | +0.52(+6.39%) |
Jan 03, 2023 | 7.810 | 8.400 | 7.706 | 8.140 | 410,573 | +0.55(+7.25%) |
Dec 30, 2022 | 6.810 | 7.710 | 6.610 | 7.590 | 532,083 | +0.68(+9.84%) |
Dec 29, 2022 | 6.960 | 7.150 | 6.880 | 6.910 | 173,570 | +0.01(+0.14%) |
Dec 28, 2022 | 7.230 | 7.240 | 6.760 | 6.900 | 143,276 | -0.34(-4.70%) |
Dec 27, 2022 | 7.190 | 7.305 | 7.020 | 7.240 | 128,051 | +0.03(+0.42%) |
Dec 23, 2022 | 7.250 | 7.340 | 7.040 | 7.210 | 123,488 | -0.05(-0.69%) |
Dec 22, 2022 | 7.330 | 7.340 | 7.130 | 7.260 | 117,402 | -0.23(-3.07%) |
Dec 21, 2022 | 7.340 | 7.500 | 7.320 | 7.490 | 239,111 | +0.23(+3.17%) |
Dec 20, 2022 | 7.250 | 7.442 | 7.200 | 7.260 | 125,767 | -0.01(-0.14%) |
Dec 19, 2022 | 7.380 | 7.450 | 7.170 | 7.270 | 181,188 | -0.12(-1.62%) |
Dec 16, 2022 | 7.310 | 7.670 | 7.310 | 7.390 | 251,505 | -0.01(-0.14%) |
Dec 15, 2022 | 7.500 | 7.500 | 7.325 | 7.400 | 168,178 | -0.20(-2.63%) |
Dec 14, 2022 | 7.550 | 7.670 | 7.360 | 7.600 | 146,226 | +0.07(+0.93%) |
Dec 13, 2022 | 7.900 | 7.900 | 7.430 | 7.530 | 247,883 | -0.02(-0.26%) |
Dec 12, 2022 | 8.110 | 8.110 | 7.530 | 7.550 | 213,203 | -0.63(-7.70%) |
Dec 09, 2022 | 8.870 | 8.870 | 8.130 | 8.180 | 283,160 | -0.76(-8.50%) |
Dec 08, 2022 | 8.830 | 9.260 | 8.600 | 8.940 | 245,326 | +0.25(+2.88%) |
Dec 07, 2022 | 8.280 | 8.830 | 8.040 | 8.690 | 358,474 | +0.45(+5.46%) |
Dec 06, 2022 | 7.950 | 8.485 | 7.760 | 8.240 | 571,583 | +0.30(+3.78%) |
Dec 05, 2022 | 7.600 | 7.950 | 7.410 | 7.940 | 602,243 | +0.24(+3.12%) |
Dec 02, 2022 | 8.040 | 8.080 | 7.465 | 7.700 | 852,804 | -0.35(-4.35%) |
Dec 01, 2022 | 9.350 | 9.440 | 7.990 | 8.050 | 1,529,357 | -3.51(-30.36%) |
Nov 30, 2022 | 11.30 | 11.93 | 11.15 | 11.56 | 257,377 | +0.31(+2.76%) |
Nov 29, 2022 | 11.20 | 11.33 | 10.86 | 11.25 | 84,565 | +0.11(+0.99%) |
Nov 28, 2022 | 11.00 | 11.30 | 10.85 | 11.14 | 142,889 | -0.02(-0.18%) |
Nov 25, 2022 | 11.04 | 11.46 | 10.96 | 11.16 | 32,478 | +0.20(+1.82%) |
Nov 23, 2022 | 10.81 | 11.19 | 10.77 | 10.96 | 81,160 | +0.14(+1.29%) |
Nov 22, 2022 | 10.77 | 10.87 | 10.37 | 10.82 | 96,488 | +0.11(+1.03%) |
Nov 21, 2022 | 10.44 | 10.99 | 10.34 | 10.71 | 225,508 | +0.23(+2.19%) |
Nov 18, 2022 | 10.26 | 10.86 | 10.11 | 10.48 | 116,486 | +0.49(+4.90%) |
Nov 17, 2022 | 9.710 | 10.05 | 9.290 | 9.990 | 153,014 | +0.39(+4.06%) |
Nov 16, 2022 | 10.99 | 11.14 | 9.580 | 9.600 | 243,748 | -1.60(-14.29%) |
Nov 15, 2022 | 11.08 | 11.63 | 11.08 | 11.20 | 138,337 | +0.43(+3.99%) |
Nov 14, 2022 | 11.01 | 11.05 | 10.44 | 10.77 | 186,301 | -0.21(-1.91%) |
Nov 11, 2022 | 10.51 | 11.28 | 10.36 | 10.98 | 123,013 | +0.49(+4.67%) |
Nov 10, 2022 | 10.67 | 11.28 | 9.950 | 10.49 | 179,761 | +0.55(+5.53%) |
Nov 09, 2022 | 10.89 | 10.99 | 9.650 | 9.940 | 352,524 | -1.08(-9.80%) |
Nov 08, 2022 | 11.33 | 11.33 | 10.31 | 11.02 | 203,133 | -0.24(-2.13%) |
Nov 07, 2022 | 11.09 | 11.28 | 10.88 | 11.26 | 113,793 | +0.31(+2.83%) |
Nov 04, 2022 | 10.47 | 10.97 | 10.32 | 10.95 | 84,363 | +0.70(+6.83%) |
Nov 03, 2022 | 10.33 | 10.52 | 10.02 | 10.25 | 130,209 | -0.05(-0.49%) |
Nov 02, 2022 | 10.75 | 10.30 | 117,535 | -0.51(-4.72%) |