Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.450 | 8.839 | 8.180 | 8.260 | 886,505 | -0.09(-1.08%) |
Jan 30, 2023 | 9.000 | 9.030 | 8.310 | 8.350 | 741,310 | -0.89(-9.63%) |
Jan 27, 2023 | 8.940 | 9.385 | 8.940 | 9.240 | 549,029 | +0.33(+3.70%) |
Jan 26, 2023 | 8.960 | 9.110 | 8.750 | 8.910 | 526,962 | +0.11(+1.25%) |
Jan 25, 2023 | 8.370 | 8.820 | 7.959 | 8.800 | 978,383 | +0.20(+2.33%) |
Jan 24, 2023 | 8.130 | 8.800 | 8.130 | 8.600 | 1,140,950 | +0.38(+4.62%) |
Jan 23, 2023 | 8.080 | 8.305 | 8.005 | 8.220 | 544,093 | +0.21(+2.62%) |
Jan 20, 2023 | 7.960 | 8.030 | 7.800 | 8.010 | 563,241 | +0.19(+2.43%) |
Jan 19, 2023 | 7.840 | 8.010 | 7.755 | 7.820 | 579,678 | -0.20(-2.49%) |
Jan 18, 2023 | 8.430 | 8.600 | 7.980 | 8.020 | 437,448 | -0.31(-3.72%) |
Jan 17, 2023 | 8.460 | 8.630 | 8.175 | 8.330 | 598,700 | -0.24(-2.80%) |
Jan 13, 2023 | 8.130 | 8.750 | 8.020 | 8.570 | 772,930 | +0.36(+4.38%) |
Jan 12, 2023 | 8.300 | 8.430 | 7.940 | 8.210 | 882,715 | +0.02(+0.24%) |
Jan 11, 2023 | 8.490 | 8.610 | 8.190 | 8.190 | 726,728 | -0.29(-3.42%) |
Jan 10, 2023 | 8.330 | 8.495 | 8.245 | 8.480 | 621,861 | +0.06(+0.71%) |
Jan 09, 2023 | 8.520 | 8.780 | 8.390 | 8.420 | 971,488 | +0.12(+1.45%) |
Jan 06, 2023 | 8.110 | 8.400 | 7.940 | 8.300 | 1,030,747 | +0.22(+2.72%) |
Jan 05, 2023 | 8.760 | 8.780 | 8.050 | 8.080 | 1,067,220 | -0.74(-8.39%) |
Jan 04, 2023 | 8.980 | 8.990 | 8.530 | 8.820 | 758,207 | -0.04(-0.45%) |
Jan 03, 2023 | 8.820 | 9.040 | 8.530 | 8.860 | 1,604,798 | +0.28(+3.26%) |
Dec 30, 2022 | 7.360 | 8.630 | 7.152 | 8.580 | 3,227,838 | +1.01(+13.34%) |
Dec 29, 2022 | 6.990 | 7.650 | 6.860 | 7.570 | 1,070,104 | +0.71(+10.35%) |
Dec 28, 2022 | 7.550 | 7.620 | 6.660 | 6.860 | 790,997 | -0.69(-9.14%) |
Dec 27, 2022 | 7.290 | 7.730 | 7.270 | 7.550 | 1,387,630 | +0.28(+3.85%) |
Dec 23, 2022 | 7.260 | 7.310 | 6.920 | 7.270 | 1,122,210 | +0.05(+0.69%) |
Dec 22, 2022 | 7.150 | 7.290 | 6.880 | 7.220 | 1,541,431 | -0.01(-0.14%) |
Dec 21, 2022 | 6.970 | 7.570 | 6.910 | 7.230 | 1,950,341 | +0.40(+5.86%) |
Dec 20, 2022 | 6.280 | 6.945 | 6.220 | 6.830 | 1,800,941 | +0.53(+8.41%) |
Dec 19, 2022 | 6.800 | 6.840 | 6.250 | 6.300 | 1,920,567 | -0.58(-8.43%) |
Dec 16, 2022 | 6.700 | 6.920 | 6.629 | 6.880 | 1,644,037 | +0.11(+1.62%) |
Dec 15, 2022 | 7.020 | 7.110 | 6.735 | 6.770 | 1,322,597 | -0.48(-6.62%) |
Dec 14, 2022 | 7.160 | 7.380 | 7.040 | 7.250 | 948,789 | +0.06(+0.83%) |
Dec 13, 2022 | 7.460 | 7.999 | 7.130 | 7.190 | 1,298,009 | +0.08(+1.13%) |
Dec 12, 2022 | 7.080 | 7.130 | 6.880 | 7.110 | 880,897 | +0.05(+0.71%) |
Dec 09, 2022 | 7.430 | 7.570 | 7.020 | 7.060 | 869,167 | -0.43(-5.74%) |
Dec 08, 2022 | 7.320 | 7.510 | 6.900 | 7.490 | 1,082,490 | +0.21(+2.88%) |
Dec 07, 2022 | 7.600 | 7.600 | 7.040 | 7.280 | 1,164,051 | -0.38(-4.96%) |
Dec 06, 2022 | 7.960 | 7.980 | 7.645 | 7.660 | 638,927 | -0.33(-4.13%) |
Dec 05, 2022 | 8.270 | 8.319 | 7.980 | 7.990 | 774,332 | -0.41(-4.88%) |
Dec 02, 2022 | 8.490 | 8.630 | 8.340 | 8.400 | 436,261 | -0.34(-3.89%) |
Dec 01, 2022 | 8.400 | 8.820 | 8.310 | 8.740 | 667,745 | +0.41(+4.92%) |
Nov 30, 2022 | 8.200 | 8.420 | 7.955 | 8.330 | 1,139,684 | +0.24(+2.97%) |
Nov 29, 2022 | 8.000 | 8.201 | 7.950 | 8.090 | 502,990 | +0.07(+0.87%) |
Nov 28, 2022 | 8.320 | 8.400 | 7.840 | 8.020 | 701,493 | -0.38(-4.52%) |
Nov 25, 2022 | 8.060 | 8.440 | 8.040 | 8.400 | 278,214 | +0.26(+3.19%) |
Nov 23, 2022 | 8.000 | 8.250 | 7.990 | 8.140 | 482,229 | +0.08(+0.99%) |
Nov 22, 2022 | 8.260 | 8.280 | 7.990 | 8.060 | 567,623 | -0.22(-2.66%) |
Nov 21, 2022 | 8.230 | 8.680 | 8.110 | 8.280 | 635,245 | +0.03(+0.36%) |
Nov 18, 2022 | 8.800 | 8.860 | 8.205 | 8.250 | 688,757 | -0.34(-3.96%) |
Nov 17, 2022 | 8.260 | 8.745 | 8.150 | 8.590 | 494,345 | +0.04(+0.47%) |
Nov 16, 2022 | 8.850 | 8.989 | 8.500 | 8.550 | 907,229 | -0.51(-5.63%) |
Nov 15, 2022 | 9.500 | 9.900 | 8.960 | 9.060 | 990,186 | +0.01(+0.11%) |
Nov 14, 2022 | 9.880 | 10.24 | 9.040 | 9.050 | 3,259,716 | -1.05(-10.40%) |
Nov 11, 2022 | 9.480 | 10.29 | 9.160 | 10.10 | 1,427,976 | +0.45(+4.66%) |
Nov 10, 2022 | 8.990 | 9.970 | 8.961 | 9.650 | 1,797,103 | +1.32(+15.85%) |
Nov 09, 2022 | 8.840 | 8.840 | 8.080 | 8.330 | 2,021,415 | -0.64(-7.13%) |
Nov 08, 2022 | 6.970 | 9.070 | 6.580 | 8.970 | 4,208,914 | +1.93(+27.41%) |
Nov 07, 2022 | 7.140 | 7.250 | 6.760 | 7.040 | 1,881,176 | -0.03(-0.42%) |
Nov 04, 2022 | 7.070 | 7.125 | 6.740 | 7.070 | 520,707 | +0.23(+3.36%) |
Nov 03, 2022 | 7.090 | 7.260 | 6.820 | 6.840 | 469,744 | -0.29(-4.07%) |
Nov 02, 2022 | 7.730 | 7.090 | 7.130 | 718,513 | -0.58(-7.52%) |