Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.540 | 9.610 | 9.260 | 9.610 | 58,519 | -0.03(-0.31%) |
Jan 30, 2023 | 9.990 | 9.990 | 9.580 | 9.640 | 71,876 | -0.36(-3.60%) |
Jan 27, 2023 | 9.290 | 10.20 | 9.270 | 10.00 | 225,254 | +0.78(+8.46%) |
Jan 26, 2023 | 9.210 | 9.245 | 9.015 | 9.220 | 36,877 | +0.07(+0.77%) |
Jan 25, 2023 | 9.480 | 9.480 | 8.970 | 9.150 | 174,237 | -0.37(-3.89%) |
Jan 24, 2023 | 9.570 | 9.820 | 9.390 | 9.520 | 113,034 | -0.01(-0.10%) |
Jan 23, 2023 | 9.630 | 9.800 | 9.410 | 9.530 | 177,951 | -0.04(-0.42%) |
Jan 20, 2023 | 9.500 | 9.570 | 9.430 | 9.570 | 88,581 | +0.08(+0.84%) |
Jan 19, 2023 | 9.480 | 9.670 | 9.420 | 9.490 | 172,554 | +0.00(+0.00%) |
Jan 18, 2023 | 9.210 | 9.530 | 9.050 | 9.490 | 202,164 | +0.32(+3.49%) |
Jan 17, 2023 | 9.300 | 9.340 | 9.160 | 9.170 | 44,494 | -0.15(-1.61%) |
Jan 13, 2023 | 9.630 | 9.640 | 9.220 | 9.320 | 69,224 | -0.24(-2.51%) |
Jan 12, 2023 | 9.250 | 9.560 | 9.225 | 9.560 | 101,984 | +0.31(+3.35%) |
Jan 11, 2023 | 9.100 | 9.275 | 9.025 | 9.250 | 63,342 | +0.19(+2.10%) |
Jan 10, 2023 | 9.130 | 9.250 | 9.030 | 9.060 | 40,267 | +0.04(+0.44%) |
Jan 09, 2023 | 8.990 | 9.320 | 8.980 | 9.020 | 101,528 | -0.01(-0.11%) |
Jan 06, 2023 | 9.120 | 9.170 | 8.920 | 9.030 | 113,715 | -0.02(-0.22%) |
Jan 05, 2023 | 8.720 | 9.079 | 8.610 | 9.050 | 161,219 | +0.23(+2.61%) |
Jan 04, 2023 | 8.640 | 8.870 | 8.630 | 8.820 | 101,576 | +0.32(+3.76%) |
Jan 03, 2023 | 8.480 | 8.625 | 8.360 | 8.500 | 78,641 | +0.09(+1.07%) |
Dec 30, 2022 | 8.260 | 8.440 | 8.210 | 8.410 | 99,226 | +0.09(+1.08%) |
Dec 29, 2022 | 7.940 | 8.340 | 7.934 | 8.320 | 104,190 | +0.41(+5.18%) |
Dec 28, 2022 | 7.930 | 8.180 | 7.720 | 7.910 | 134,919 | -0.03(-0.38%) |
Dec 27, 2022 | 8.020 | 8.320 | 7.930 | 7.940 | 54,989 | -0.01(-0.13%) |
Dec 23, 2022 | 8.010 | 8.115 | 7.920 | 7.950 | 100,746 | -0.05(-0.62%) |
Dec 22, 2022 | 7.900 | 8.055 | 7.790 | 8.000 | 126,875 | -0.02(-0.25%) |
Dec 21, 2022 | 7.960 | 8.175 | 7.901 | 8.020 | 507,147 | +0.14(+1.78%) |
Dec 20, 2022 | 8.060 | 8.100 | 7.840 | 7.880 | 173,497 | -0.13(-1.62%) |
Dec 19, 2022 | 7.960 | 8.055 | 7.885 | 8.010 | 355,321 | -0.04(-0.50%) |
Dec 16, 2022 | 8.380 | 8.460 | 7.995 | 8.050 | 835,859 | -0.41(-4.85%) |
Dec 15, 2022 | 8.890 | 8.950 | 8.420 | 8.460 | 229,831 | -0.43(-4.84%) |
Dec 14, 2022 | 8.760 | 9.000 | 8.700 | 8.890 | 87,473 | +0.06(+0.68%) |
Dec 13, 2022 | 8.580 | 8.870 | 8.510 | 8.830 | 155,118 | +0.40(+4.74%) |
Dec 12, 2022 | 8.180 | 8.430 | 8.090 | 8.430 | 79,493 | +0.28(+3.44%) |
Dec 09, 2022 | 8.230 | 8.520 | 8.100 | 8.150 | 283,312 | -0.15(-1.81%) |
Dec 08, 2022 | 8.560 | 8.680 | 8.190 | 8.300 | 129,734 | -0.29(-3.38%) |
Dec 07, 2022 | 9.090 | 9.175 | 8.560 | 8.590 | 70,299 | -0.37(-4.13%) |
Dec 06, 2022 | 9.040 | 9.140 | 8.850 | 8.960 | 118,469 | -0.07(-0.78%) |
Dec 05, 2022 | 9.590 | 9.740 | 8.980 | 9.030 | 141,865 | -0.60(-6.23%) |
Dec 02, 2022 | 9.500 | 9.830 | 9.340 | 9.630 | 510,215 | +0.06(+0.63%) |
Dec 01, 2022 | 9.190 | 9.809 | 8.983 | 9.570 | 573,961 | +0.45(+4.93%) |
Nov 30, 2022 | 9.000 | 9.160 | 8.914 | 9.120 | 721,787 | +0.14(+1.56%) |
Nov 29, 2022 | 8.880 | 9.030 | 8.630 | 8.980 | 273,412 | +0.18(+2.05%) |
Nov 28, 2022 | 8.680 | 8.974 | 8.680 | 8.800 | 109,754 | +0.19(+2.21%) |
Nov 25, 2022 | 8.710 | 8.740 | 8.550 | 8.610 | 42,206 | +0.01(+0.12%) |
Nov 23, 2022 | 8.660 | 8.810 | 8.560 | 8.600 | 65,671 | +0.00(+0.00%) |
Nov 22, 2022 | 8.750 | 8.950 | 8.575 | 8.600 | 80,377 | -0.12(-1.38%) |
Nov 21, 2022 | 8.710 | 9.090 | 8.574 | 8.720 | 236,328 | -0.03(-0.34%) |
Nov 18, 2022 | 8.600 | 9.030 | 8.363 | 8.750 | 185,151 | +0.08(+0.92%) |
Nov 17, 2022 | 8.200 | 8.930 | 8.110 | 8.670 | 257,942 | +0.48(+5.86%) |
Nov 16, 2022 | 8.380 | 8.500 | 8.140 | 8.190 | 90,591 | -0.20(-2.38%) |
Nov 15, 2022 | 8.600 | 8.940 | 8.390 | 8.390 | 126,128 | -0.12(-1.41%) |
Nov 14, 2022 | 8.470 | 9.000 | 8.400 | 8.510 | 278,403 | -0.02(-0.23%) |
Nov 11, 2022 | 8.940 | 9.090 | 8.435 | 8.530 | 169,562 | -0.37(-4.16%) |
Nov 10, 2022 | 9.000 | 9.070 | 8.370 | 8.900 | 242,562 | +0.63(+7.62%) |
Nov 09, 2022 | 8.540 | 8.590 | 8.240 | 8.270 | 147,881 | -0.39(-4.50%) |
Nov 08, 2022 | 8.650 | 8.720 | 8.500 | 8.660 | 92,946 | -0.04(-0.46%) |
Nov 07, 2022 | 8.550 | 8.710 | 8.450 | 8.700 | 101,262 | +0.06(+0.69%) |
Nov 04, 2022 | 8.600 | 8.660 | 8.390 | 8.640 | 92,415 | +0.11(+1.29%) |
Nov 03, 2022 | 8.750 | 8.840 | 8.510 | 8.530 | 86,728 | -0.30(-3.40%) |
Nov 02, 2022 | 9.030 | 9.095 | 8.820 | 8.830 | 258,452 | -0.22(-2.43%) |