Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.930 | 9.300 | 8.930 | 9.220 | 318,173 | +0.34(+3.83%) |
Jan 30, 2023 | 9.030 | 9.230 | 8.845 | 8.880 | 260,732 | -0.36(-3.90%) |
Jan 27, 2023 | 8.960 | 9.440 | 8.910 | 9.240 | 320,279 | +0.27(+3.01%) |
Jan 26, 2023 | 9.040 | 9.170 | 8.710 | 8.970 | 311,601 | +0.07(+0.79%) |
Jan 25, 2023 | 8.620 | 8.910 | 8.450 | 8.900 | 211,643 | +0.08(+0.91%) |
Jan 24, 2023 | 9.220 | 9.220 | 8.800 | 8.820 | 259,005 | -0.44(-4.75%) |
Jan 23, 2023 | 8.960 | 9.540 | 8.900 | 9.260 | 574,563 | +0.37(+4.16%) |
Jan 20, 2023 | 8.910 | 8.980 | 8.680 | 8.890 | 288,080 | +0.14(+1.60%) |
Jan 19, 2023 | 8.720 | 8.840 | 8.410 | 8.750 | 347,528 | -0.01(-0.11%) |
Jan 18, 2023 | 9.060 | 9.240 | 8.660 | 8.760 | 324,361 | -0.16(-1.79%) |
Jan 17, 2023 | 8.610 | 9.050 | 8.550 | 8.920 | 414,170 | +0.29(+3.36%) |
Jan 13, 2023 | 8.650 | 8.925 | 8.510 | 8.630 | 321,720 | -0.16(-1.82%) |
Jan 12, 2023 | 8.610 | 8.810 | 8.370 | 8.790 | 471,456 | +0.31(+3.66%) |
Jan 11, 2023 | 8.150 | 8.605 | 8.020 | 8.480 | 641,038 | +0.38(+4.69%) |
Jan 10, 2023 | 7.690 | 8.200 | 7.650 | 8.100 | 1,244,115 | +0.41(+5.33%) |
Jan 09, 2023 | 7.560 | 7.840 | 7.530 | 7.690 | 624,878 | +0.25(+3.36%) |
Jan 06, 2023 | 7.520 | 7.650 | 7.350 | 7.440 | 355,329 | +0.02(+0.27%) |
Jan 05, 2023 | 7.340 | 7.720 | 7.150 | 7.420 | 530,559 | +0.08(+1.09%) |
Jan 04, 2023 | 7.210 | 7.450 | 7.095 | 7.340 | 612,247 | +0.21(+2.95%) |
Jan 03, 2023 | 7.550 | 7.725 | 6.930 | 7.130 | 601,113 | -0.25(-3.39%) |
Dec 30, 2022 | 6.950 | 7.440 | 6.900 | 7.380 | 628,376 | +0.35(+4.98%) |
Dec 29, 2022 | 6.590 | 7.400 | 6.550 | 7.030 | 926,957 | +0.46(+7.00%) |
Dec 28, 2022 | 6.800 | 6.900 | 6.410 | 6.570 | 1,393,371 | -0.23(-3.38%) |
Dec 27, 2022 | 7.970 | 8.020 | 6.600 | 6.800 | 1,407,039 | -1.22(-15.21%) |
Dec 23, 2022 | 8.350 | 8.400 | 7.989 | 8.020 | 635,659 | -0.33(-3.95%) |
Dec 22, 2022 | 8.550 | 8.550 | 8.120 | 8.350 | 369,505 | -0.26(-3.02%) |
Dec 21, 2022 | 8.590 | 8.870 | 8.460 | 8.610 | 406,609 | +0.07(+0.82%) |
Dec 20, 2022 | 8.770 | 9.000 | 8.170 | 8.540 | 1,034,564 | -0.33(-3.72%) |
Dec 19, 2022 | 9.450 | 9.490 | 8.710 | 8.870 | 544,324 | -0.66(-6.93%) |
Dec 16, 2022 | 9.510 | 9.680 | 9.249 | 9.530 | 486,546 | -0.17(-1.75%) |
Dec 15, 2022 | 9.600 | 9.730 | 9.470 | 9.700 | 313,895 | -0.08(-0.82%) |
Dec 14, 2022 | 9.880 | 10.09 | 9.610 | 9.780 | 361,628 | -0.16(-1.61%) |
Dec 13, 2022 | 10.21 | 10.35 | 9.770 | 9.940 | 385,985 | +0.11(+1.12%) |
Dec 12, 2022 | 9.380 | 10.10 | 9.380 | 9.830 | 391,884 | +0.38(+4.02%) |
Dec 09, 2022 | 9.400 | 9.615 | 9.250 | 9.450 | 195,754 | +0.08(+0.85%) |
Dec 08, 2022 | 9.370 | 9.710 | 9.110 | 9.370 | 510,313 | +0.13(+1.41%) |
Dec 07, 2022 | 9.900 | 10.07 | 9.210 | 9.240 | 522,327 | -0.66(-6.67%) |
Dec 06, 2022 | 10.15 | 10.16 | 9.850 | 9.900 | 238,382 | -0.18(-1.79%) |
Dec 05, 2022 | 10.61 | 10.65 | 10.05 | 10.08 | 267,756 | -0.59(-5.53%) |
Dec 02, 2022 | 10.57 | 10.77 | 10.44 | 10.67 | 181,132 | -0.05(-0.47%) |
Dec 01, 2022 | 10.75 | 11.01 | 10.43 | 10.72 | 389,470 | +0.07(+0.66%) |
Nov 30, 2022 | 10.28 | 10.68 | 9.970 | 10.65 | 345,420 | +0.43(+4.21%) |
Nov 29, 2022 | 10.16 | 10.33 | 10.06 | 10.22 | 263,065 | +0.06(+0.59%) |
Nov 28, 2022 | 10.54 | 10.88 | 10.09 | 10.16 | 465,244 | -0.54(-5.05%) |
Nov 25, 2022 | 10.90 | 11.00 | 10.65 | 10.70 | 118,924 | -0.24(-2.19%) |
Nov 23, 2022 | 10.91 | 11.15 | 10.88 | 10.94 | 265,485 | +0.13(+1.20%) |
Nov 22, 2022 | 10.89 | 10.99 | 10.51 | 10.81 | 393,092 | -0.03(-0.28%) |
Nov 21, 2022 | 11.10 | 11.29 | 10.80 | 10.84 | 479,547 | -0.46(-4.07%) |
Nov 18, 2022 | 12.03 | 12.03 | 11.15 | 11.30 | 503,463 | -0.41(-3.50%) |
Nov 17, 2022 | 11.93 | 12.38 | 11.57 | 11.71 | 540,621 | -0.56(-4.56%) |
Nov 16, 2022 | 14.40 | 14.56 | 12.16 | 12.27 | 908,729 | -2.07(-14.44%) |
Nov 15, 2022 | 14.00 | 14.53 | 13.76 | 14.34 | 589,570 | +0.66(+4.82%) |
Nov 14, 2022 | 13.79 | 13.93 | 13.38 | 13.68 | 269,824 | -0.11(-0.80%) |
Nov 11, 2022 | 13.27 | 14.02 | 12.74 | 13.79 | 532,533 | +1.13(+8.93%) |
Nov 10, 2022 | 12.45 | 13.71 | 12.11 | 12.66 | 703,848 | +0.94(+8.02%) |
Nov 09, 2022 | 12.85 | 13.17 | 11.71 | 11.72 | 770,346 | -1.20(-9.29%) |
Nov 08, 2022 | 13.47 | 13.55 | 12.79 | 12.92 | 390,903 | -0.59(-4.37%) |
Nov 07, 2022 | 13.31 | 13.76 | 12.95 | 13.51 | 235,763 | +0.26(+1.96%) |
Nov 04, 2022 | 13.99 | 14.05 | 13.03 | 13.25 | 271,561 | -0.50(-3.64%) |
Nov 03, 2022 | 13.30 | 13.97 | 13.18 | 13.75 | 270,333 | +0.35(+2.61%) |
Nov 02, 2022 | 13.65 | 14.61 | 13.35 | 13.40 | 322,958 | -0.41(-2.97%) |