Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.800 | 9.960 | 9.705 | 9.770 | 287,116 | -0.03(-0.31%) |
Jan 30, 2023 | 9.430 | 9.810 | 9.345 | 9.800 | 170,957 | +0.37(+3.92%) |
Jan 27, 2023 | 8.880 | 9.490 | 8.870 | 9.430 | 249,263 | +0.52(+5.84%) |
Jan 26, 2023 | 8.150 | 9.005 | 8.080 | 8.910 | 662,597 | +1.00(+12.64%) |
Jan 25, 2023 | 7.790 | 7.930 | 7.190 | 7.910 | 2,380,074 | +0.02(+0.25%) |
Jan 24, 2023 | 8.240 | 8.300 | 7.720 | 7.890 | 679,578 | -0.37(-4.48%) |
Jan 23, 2023 | 7.960 | 8.300 | 7.910 | 8.260 | 429,999 | +0.27(+3.38%) |
Jan 20, 2023 | 8.050 | 8.120 | 7.935 | 7.990 | 171,417 | +0.00(+0.00%) |
Jan 19, 2023 | 8.040 | 8.130 | 7.910 | 7.990 | 124,248 | -0.10(-1.24%) |
Jan 18, 2023 | 8.220 | 8.250 | 8.020 | 8.090 | 176,908 | +0.01(+0.12%) |
Jan 17, 2023 | 8.300 | 8.300 | 8.060 | 8.080 | 138,887 | -0.22(-2.65%) |
Jan 13, 2023 | 8.130 | 8.300 | 7.980 | 8.300 | 140,549 | +0.14(+1.72%) |
Jan 12, 2023 | 8.290 | 8.410 | 8.000 | 8.160 | 127,676 | -0.02(-0.24%) |
Jan 11, 2023 | 8.160 | 8.200 | 7.900 | 8.180 | 141,585 | +0.05(+0.62%) |
Jan 10, 2023 | 7.790 | 8.160 | 7.780 | 8.130 | 191,917 | +0.23(+2.91%) |
Jan 09, 2023 | 8.200 | 8.500 | 7.810 | 7.900 | 442,068 | -0.25(-3.07%) |
Jan 06, 2023 | 8.230 | 8.290 | 8.030 | 8.150 | 94,227 | -0.04(-0.49%) |
Jan 05, 2023 | 8.440 | 8.470 | 8.090 | 8.190 | 93,080 | -0.33(-3.87%) |
Jan 04, 2023 | 8.220 | 8.540 | 8.020 | 8.520 | 130,824 | +0.38(+4.67%) |
Jan 03, 2023 | 8.240 | 8.360 | 7.990 | 8.140 | 55,229 | +0.00(+0.00%) |
Dec 30, 2022 | 7.690 | 8.180 | 7.530 | 8.140 | 142,096 | +0.40(+5.17%) |
Dec 29, 2022 | 7.320 | 7.768 | 7.214 | 7.740 | 124,307 | +0.47(+6.46%) |
Dec 28, 2022 | 7.200 | 7.409 | 7.160 | 7.270 | 151,187 | +0.03(+0.41%) |
Dec 27, 2022 | 7.610 | 7.610 | 7.170 | 7.240 | 130,853 | -0.35(-4.61%) |
Dec 23, 2022 | 7.570 | 7.590 | 7.360 | 7.590 | 119,954 | +0.01(+0.13%) |
Dec 22, 2022 | 7.720 | 7.740 | 7.440 | 7.580 | 360,383 | -0.22(-2.82%) |
Dec 21, 2022 | 8.040 | 8.148 | 7.750 | 7.800 | 114,048 | -0.20(-2.50%) |
Dec 20, 2022 | 8.300 | 8.350 | 7.990 | 8.000 | 135,686 | -0.40(-4.76%) |
Dec 19, 2022 | 8.630 | 8.715 | 8.190 | 8.400 | 250,758 | -0.35(-4.00%) |
Dec 16, 2022 | 8.450 | 8.760 | 8.420 | 8.750 | 302,202 | +0.29(+3.43%) |
Dec 15, 2022 | 8.290 | 8.520 | 8.060 | 8.460 | 300,515 | -0.05(-0.59%) |
Dec 14, 2022 | 8.450 | 8.700 | 8.310 | 8.510 | 200,077 | +0.06(+0.71%) |
Dec 13, 2022 | 8.100 | 8.690 | 8.060 | 8.450 | 220,225 | +0.44(+5.49%) |
Dec 12, 2022 | 8.090 | 8.100 | 7.960 | 8.010 | 104,522 | -0.05(-0.62%) |
Dec 09, 2022 | 8.120 | 8.240 | 7.710 | 8.060 | 211,842 | -0.06(-0.74%) |
Dec 08, 2022 | 8.070 | 8.360 | 7.970 | 8.120 | 102,346 | +0.17(+2.14%) |
Dec 07, 2022 | 8.350 | 8.390 | 7.915 | 7.950 | 97,511 | -0.29(-3.52%) |
Dec 06, 2022 | 8.920 | 9.170 | 8.200 | 8.240 | 136,797 | -0.71(-7.93%) |
Dec 05, 2022 | 9.070 | 9.154 | 8.810 | 8.950 | 115,833 | -0.16(-1.76%) |
Dec 02, 2022 | 9.300 | 9.380 | 9.060 | 9.110 | 73,351 | -0.32(-3.39%) |
Dec 01, 2022 | 9.420 | 9.587 | 9.290 | 9.430 | 99,413 | -0.05(-0.53%) |
Nov 30, 2022 | 9.080 | 9.520 | 9.080 | 9.480 | 96,268 | +0.40(+4.41%) |
Nov 29, 2022 | 9.120 | 9.280 | 9.020 | 9.080 | 65,128 | -0.07(-0.77%) |
Nov 28, 2022 | 9.430 | 9.700 | 9.140 | 9.150 | 89,147 | -0.42(-4.39%) |
Nov 25, 2022 | 9.500 | 9.675 | 9.340 | 9.570 | 12,194 | +0.05(+0.53%) |
Nov 23, 2022 | 9.260 | 9.610 | 9.260 | 9.520 | 99,357 | +0.21(+2.26%) |
Nov 22, 2022 | 9.430 | 9.510 | 9.050 | 9.310 | 91,415 | -0.08(-0.85%) |
Nov 21, 2022 | 9.290 | 9.420 | 9.026 | 9.390 | 115,929 | +0.14(+1.51%) |
Nov 18, 2022 | 9.110 | 9.310 | 9.030 | 9.250 | 168,491 | +0.21(+2.32%) |
Nov 17, 2022 | 9.460 | 9.580 | 8.960 | 9.040 | 257,049 | -0.68(-7.00%) |
Nov 16, 2022 | 10.00 | 10.01 | 9.105 | 9.720 | 346,111 | -0.29(-2.90%) |
Nov 15, 2022 | 12.48 | 12.48 | 9.990 | 10.01 | 346,466 | -1.48(-12.88%) |
Nov 14, 2022 | 11.96 | 12.11 | 11.40 | 11.49 | 180,007 | -0.48(-4.01%) |
Nov 11, 2022 | 11.33 | 12.36 | 11.33 | 11.97 | 353,180 | +0.64(+5.65%) |
Nov 10, 2022 | 11.35 | 11.44 | 11.00 | 11.33 | 239,832 | +0.75(+7.09%) |
Nov 09, 2022 | 11.18 | 11.18 | 10.45 | 10.58 | 125,234 | -0.66(-5.87%) |
Nov 08, 2022 | 11.29 | 11.46 | 10.99 | 11.24 | 107,426 | -0.01(-0.09%) |
Nov 07, 2022 | 10.98 | 11.41 | 10.91 | 11.25 | 130,087 | +0.28(+2.55%) |
Nov 04, 2022 | 11.41 | 11.41 | 10.82 | 10.97 | 169,772 | -0.30(-2.66%) |
Nov 03, 2022 | 11.04 | 11.76 | 11.00 | 11.27 | 103,558 | +0.03(+0.27%) |
Nov 02, 2022 | 11.89 | 11.91 | 11.12 | 11.24 | 130,102 | -0.67(-5.63%) |