Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.520 | 9.905 | 9.478 | 9.713 | 27,102,864 | +0.27(+2.84%) |
Jan 30, 2023 | 9.646 | 9.663 | 9.420 | 9.445 | 17,015,732 | -0.23(-2.42%) |
Jan 27, 2023 | 9.547 | 9.721 | 9.530 | 9.679 | 13,965,811 | +0.15(+1.57%) |
Jan 26, 2023 | 9.456 | 9.538 | 9.410 | 9.530 | 13,368,230 | +0.10(+1.05%) |
Jan 25, 2023 | 9.497 | 9.514 | 9.381 | 9.431 | 13,724,160 | -0.10(-1.04%) |
Jan 24, 2023 | 9.572 | 9.613 | 9.514 | 9.530 | 9,171,045 | -0.07(-0.69%) |
Jan 23, 2023 | 9.580 | 9.621 | 9.480 | 9.596 | 16,917,156 | +0.04(+0.43%) |
Jan 20, 2023 | 9.414 | 9.580 | 9.356 | 9.555 | 14,329,443 | +0.13(+1.41%) |
Jan 19, 2023 | 9.381 | 9.439 | 9.311 | 9.422 | 10,524,026 | +0.01(+0.09%) |
Jan 18, 2023 | 9.348 | 9.489 | 9.331 | 9.414 | 13,222,910 | +0.12(+1.34%) |
Jan 17, 2023 | 9.373 | 9.443 | 9.282 | 9.290 | 17,264,720 | -0.07(-0.80%) |
Jan 13, 2023 | 9.290 | 9.414 | 9.248 | 9.364 | 12,337,496 | +0.02(+0.18%) |
Jan 12, 2023 | 9.315 | 9.439 | 9.282 | 9.348 | 11,742,067 | +0.12(+1.26%) |
Jan 11, 2023 | 9.141 | 9.319 | 9.145 | 9.232 | 11,562,829 | +0.13(+1.46%) |
Jan 10, 2023 | 9.004 | 9.124 | 8.975 | 9.099 | 10,936,996 | +0.09(+1.01%) |
Jan 09, 2023 | 9.033 | 9.171 | 8.958 | 9.008 | 14,450,170 | +0.02(+0.18%) |
Jan 06, 2023 | 8.876 | 9.016 | 8.793 | 8.992 | 11,413,146 | +0.19(+2.17%) |
Jan 05, 2023 | 8.759 | 8.859 | 8.660 | 8.801 | 8,901,286 | -0.01(-0.09%) |
Jan 04, 2023 | 8.759 | 8.863 | 8.735 | 8.809 | 12,245,517 | +0.14(+1.63%) |
Jan 03, 2023 | 8.652 | 8.867 | 8.594 | 8.668 | 14,438,173 | +0.09(+1.06%) |
Dec 30, 2022 | 8.577 | 8.656 | 8.494 | 8.577 | 11,416,849 | -0.11(-1.24%) |
Dec 29, 2022 | 8.569 | 8.751 | 8.536 | 8.685 | 10,500,593 | +0.17(+1.95%) |
Dec 28, 2022 | 8.749 | 8.781 | 8.478 | 8.519 | 12,853,363 | -0.24(-2.71%) |
Dec 27, 2022 | 8.765 | 8.781 | 8.613 | 8.757 | 13,513,250 | -0.02(-0.19%) |
Dec 23, 2022 | 8.724 | 8.781 | 8.642 | 8.773 | 11,052,992 | +0.05(+0.56%) |
Dec 22, 2022 | 8.675 | 8.740 | 8.462 | 8.724 | 15,447,553 | +0.06(+0.66%) |
Dec 21, 2022 | 8.576 | 8.716 | 8.560 | 8.667 | 17,026,492 | +0.20(+2.42%) |
Dec 20, 2022 | 8.282 | 8.503 | 8.151 | 8.462 | 20,712,074 | +0.12(+1.47%) |
Dec 19, 2022 | 8.282 | 8.462 | 8.249 | 8.339 | 11,306,940 | +0.03(+0.39%) |
Dec 16, 2022 | 8.273 | 8.372 | 8.200 | 8.306 | 23,425,722 | -0.08(-0.98%) |
Dec 15, 2022 | 8.249 | 8.462 | 8.191 | 8.388 | 15,840,542 | +0.08(+0.99%) |
Dec 14, 2022 | 8.290 | 8.437 | 8.200 | 8.306 | 14,436,545 | -0.02(-0.30%) |
Dec 13, 2022 | 8.323 | 8.556 | 8.278 | 8.331 | 14,435,585 | +0.21(+2.62%) |
Dec 12, 2022 | 8.110 | 8.175 | 8.036 | 8.118 | 12,922,295 | +0.01(+0.10%) |
Dec 09, 2022 | 8.110 | 8.208 | 8.060 | 8.110 | 10,448,337 | -0.02(-0.20%) |
Dec 08, 2022 | 8.069 | 8.159 | 8.028 | 8.126 | 7,635,803 | +0.07(+0.92%) |
Dec 07, 2022 | 7.921 | 8.085 | 7.847 | 8.052 | 9,572,204 | +0.11(+1.44%) |
Dec 06, 2022 | 8.044 | 8.085 | 7.823 | 7.938 | 14,234,794 | -0.11(-1.32%) |
Dec 05, 2022 | 8.191 | 8.216 | 7.970 | 8.044 | 11,101,955 | -0.16(-1.90%) |
Dec 02, 2022 | 8.167 | 8.216 | 7.970 | 8.200 | 16,468,309 | -0.05(-0.60%) |
Dec 01, 2022 | 8.208 | 8.396 | 8.183 | 8.249 | 11,502,773 | +0.07(+0.80%) |
Nov 30, 2022 | 7.872 | 8.208 | 7.831 | 8.183 | 17,288,234 | +0.23(+2.88%) |
Nov 29, 2022 | 7.897 | 7.958 | 7.831 | 7.954 | 10,659,356 | +0.06(+0.73%) |
Nov 28, 2022 | 8.091 | 8.131 | 7.889 | 7.897 | 13,098,335 | -0.21(-2.59%) |
Nov 25, 2022 | 7.994 | 8.147 | 7.969 | 8.107 | 7,946,981 | +0.14(+1.73%) |
Nov 23, 2022 | 7.719 | 8.002 | 7.678 | 7.969 | 13,554,541 | +0.28(+3.68%) |
Nov 22, 2022 | 7.622 | 7.775 | 7.605 | 7.686 | 13,927,772 | +0.08(+1.06%) |
Nov 21, 2022 | 7.379 | 7.613 | 7.379 | 7.605 | 11,686,388 | +0.22(+2.96%) |
Nov 18, 2022 | 7.533 | 7.565 | 7.330 | 7.387 | 10,263,624 | -0.07(-0.98%) |
Nov 17, 2022 | 7.524 | 7.549 | 7.298 | 7.460 | 15,956,291 | -0.19(-2.54%) |
Nov 16, 2022 | 7.767 | 7.783 | 7.549 | 7.654 | 16,496,740 | -0.11(-1.36%) |
Nov 15, 2022 | 7.719 | 7.872 | 7.581 | 7.759 | 14,388,462 | +0.19(+2.46%) |
Nov 14, 2022 | 7.824 | 7.880 | 7.537 | 7.573 | 18,883,118 | -0.22(-2.80%) |
Nov 11, 2022 | 7.646 | 7.856 | 7.524 | 7.791 | 17,823,778 | +0.15(+1.90%) |
Nov 10, 2022 | 7.282 | 7.670 | 7.266 | 7.646 | 29,460,996 | +0.67(+9.63%) |
Nov 09, 2022 | 6.974 | 7.152 | 6.877 | 6.974 | 13,347,862 | +0.05(+0.70%) |
Nov 08, 2022 | 6.837 | 7.055 | 6.760 | 6.926 | 15,986,525 | +0.10(+1.42%) |
Nov 07, 2022 | 6.845 | 6.885 | 6.656 | 6.829 | 12,740,955 | +0.07(+1.08%) |
Nov 04, 2022 | 6.618 | 6.780 | 6.570 | 6.756 | 16,495,489 | +0.24(+3.73%) |
Nov 03, 2022 | 6.481 | 6.598 | 6.319 | 6.513 | 16,673,257 | -0.09(-1.35%) |
Nov 02, 2022 | 6.618 | 6.934 | 6.537 | 6.602 | 21,563,096 | -0.05(-0.73%) |