Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.160 | 8.180 | 7.895 | 8.170 | 1,409,485 | +0.00(+0.00%) |
Jan 30, 2023 | 8.010 | 8.380 | 8.010 | 8.170 | 1,590,498 | +0.08(+0.99%) |
Jan 27, 2023 | 7.850 | 8.105 | 7.805 | 8.090 | 817,153 | +0.22(+2.80%) |
Jan 26, 2023 | 8.150 | 8.230 | 7.850 | 7.870 | 1,163,783 | -0.27(-3.32%) |
Jan 25, 2023 | 8.180 | 8.290 | 8.110 | 8.140 | 540,749 | -0.06(-0.73%) |
Jan 24, 2023 | 8.150 | 8.320 | 8.095 | 8.200 | 848,476 | -0.06(-0.73%) |
Jan 23, 2023 | 8.430 | 8.495 | 8.240 | 8.260 | 582,116 | -0.17(-2.02%) |
Jan 20, 2023 | 8.250 | 8.520 | 8.080 | 8.430 | 779,668 | +0.30(+3.69%) |
Jan 19, 2023 | 8.310 | 8.385 | 8.120 | 8.130 | 821,896 | -0.22(-2.63%) |
Jan 18, 2023 | 8.790 | 8.790 | 8.260 | 8.350 | 545,741 | -0.36(-4.13%) |
Jan 17, 2023 | 8.910 | 9.040 | 8.700 | 8.710 | 401,580 | -0.19(-2.13%) |
Jan 13, 2023 | 8.750 | 8.950 | 8.730 | 8.900 | 661,009 | +0.10(+1.14%) |
Jan 12, 2023 | 9.080 | 9.090 | 8.790 | 8.800 | 509,917 | -0.33(-3.61%) |
Jan 11, 2023 | 9.430 | 9.430 | 9.045 | 9.130 | 472,252 | -0.24(-2.56%) |
Jan 10, 2023 | 9.390 | 9.725 | 9.330 | 9.370 | 1,072,515 | +0.07(+0.75%) |
Jan 09, 2023 | 9.130 | 9.365 | 9.130 | 9.300 | 624,647 | +0.21(+2.31%) |
Jan 06, 2023 | 9.000 | 9.220 | 8.870 | 9.090 | 648,526 | +0.15(+1.68%) |
Jan 05, 2023 | 8.900 | 8.970 | 8.705 | 8.940 | 610,268 | -0.04(-0.45%) |
Jan 04, 2023 | 8.530 | 9.135 | 8.500 | 8.980 | 1,358,919 | +0.56(+6.65%) |
Jan 03, 2023 | 8.510 | 8.720 | 8.205 | 8.420 | 580,153 | -0.02(-0.24%) |
Dec 30, 2022 | 8.550 | 8.570 | 8.270 | 8.440 | 603,110 | -0.15(-1.75%) |
Dec 29, 2022 | 8.750 | 8.880 | 8.530 | 8.590 | 572,055 | -0.09(-1.04%) |
Dec 28, 2022 | 8.540 | 8.850 | 8.515 | 8.680 | 862,630 | +0.14(+1.64%) |
Dec 27, 2022 | 8.330 | 8.560 | 8.280 | 8.540 | 563,421 | +0.21(+2.52%) |
Dec 23, 2022 | 8.180 | 8.340 | 8.120 | 8.330 | 343,620 | +0.13(+1.59%) |
Dec 22, 2022 | 8.120 | 8.227 | 8.050 | 8.200 | 428,358 | +0.07(+0.86%) |
Dec 21, 2022 | 8.030 | 8.190 | 7.970 | 8.130 | 490,459 | +0.14(+1.75%) |
Dec 20, 2022 | 7.920 | 8.115 | 7.910 | 7.990 | 579,724 | +0.02(+0.25%) |
Dec 19, 2022 | 8.150 | 8.300 | 7.955 | 7.970 | 1,108,553 | -0.20(-2.45%) |
Dec 16, 2022 | 8.040 | 8.180 | 7.890 | 8.170 | 1,384,641 | +0.04(+0.49%) |
Dec 15, 2022 | 7.980 | 8.160 | 7.960 | 8.130 | 1,375,456 | +0.00(+0.00%) |
Dec 14, 2022 | 8.480 | 8.570 | 8.080 | 8.130 | 910,728 | -0.35(-4.13%) |
Dec 13, 2022 | 8.690 | 8.825 | 8.410 | 8.480 | 629,254 | +0.02(+0.24%) |
Dec 12, 2022 | 8.750 | 8.810 | 8.460 | 8.460 | 456,543 | -0.31(-3.53%) |
Dec 09, 2022 | 8.820 | 8.950 | 8.710 | 8.770 | 633,132 | -0.09(-1.02%) |
Dec 08, 2022 | 8.920 | 9.130 | 8.830 | 8.860 | 627,110 | -0.13(-1.45%) |
Dec 07, 2022 | 8.960 | 9.075 | 8.840 | 8.990 | 763,072 | -0.05(-0.55%) |
Dec 06, 2022 | 9.040 | 9.125 | 8.870 | 9.040 | 722,759 | +0.01(+0.11%) |
Dec 05, 2022 | 9.190 | 9.240 | 8.970 | 9.030 | 557,823 | -0.19(-2.06%) |
Dec 02, 2022 | 9.020 | 9.260 | 8.912 | 9.220 | 717,981 | +0.03(+0.33%) |
Dec 01, 2022 | 9.420 | 9.480 | 9.160 | 9.190 | 699,893 | -0.16(-1.71%) |
Nov 30, 2022 | 9.450 | 9.540 | 9.150 | 9.350 | 1,187,691 | -0.08(-0.85%) |
Nov 29, 2022 | 9.300 | 9.470 | 9.160 | 9.430 | 2,133,778 | +0.09(+0.96%) |
Nov 28, 2022 | 9.920 | 10.09 | 9.320 | 9.340 | 1,384,867 | -0.70(-6.97%) |
Nov 25, 2022 | 9.920 | 10.23 | 9.910 | 10.04 | 485,413 | +0.27(+2.76%) |
Nov 23, 2022 | 9.510 | 9.920 | 9.500 | 9.770 | 912,499 | +0.20(+2.09%) |
Nov 22, 2022 | 9.550 | 9.670 | 9.315 | 9.570 | 1,084,527 | +0.11(+1.16%) |
Nov 21, 2022 | 9.310 | 9.510 | 8.980 | 9.460 | 1,203,492 | +0.14(+1.50%) |
Nov 18, 2022 | 9.170 | 9.380 | 8.880 | 9.320 | 1,370,657 | +0.23(+2.53%) |
Nov 17, 2022 | 8.410 | 9.115 | 8.290 | 9.090 | 2,223,465 | +0.51(+5.94%) |
Nov 16, 2022 | 8.090 | 8.690 | 8.075 | 8.580 | 1,495,830 | +0.38(+4.63%) |
Nov 15, 2022 | 8.880 | 9.030 | 7.990 | 8.200 | 3,184,492 | -0.51(-5.86%) |
Nov 14, 2022 | 9.290 | 9.305 | 8.690 | 8.710 | 1,485,985 | -0.64(-6.84%) |
Nov 11, 2022 | 8.930 | 9.365 | 8.640 | 9.350 | 1,772,619 | +0.58(+6.61%) |
Nov 10, 2022 | 11.25 | 11.25 | 8.600 | 8.770 | 3,897,418 | -1.67(-16.00%) |
Nov 09, 2022 | 10.88 | 11.05 | 10.40 | 10.44 | 1,270,916 | -0.56(-5.09%) |
Nov 08, 2022 | 11.16 | 11.16 | 10.80 | 11.00 | 1,900,360 | -0.01(-0.09%) |
Nov 07, 2022 | 10.87 | 11.09 | 10.74 | 11.01 | 828,726 | +0.09(+0.82%) |
Nov 04, 2022 | 10.65 | 11.04 | 10.55 | 10.92 | 952,498 | +0.47(+4.50%) |
Nov 03, 2022 | 10.89 | 11.04 | 10.32 | 10.45 | 1,306,404 | -0.53(-4.83%) |
Nov 02, 2022 | 11.47 | 10.98 | 10.98 | 721,367 | -0.54(-4.69%) |