Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.525 | 9.911 | 9.484 | 9.718 | 27,088,026 | +0.27(+2.84%) |
Jan 30, 2023 | 9.651 | 9.668 | 9.425 | 9.450 | 17,006,416 | -0.23(-2.42%) |
Jan 27, 2023 | 9.552 | 9.726 | 9.535 | 9.685 | 13,958,164 | +0.15(+1.57%) |
Jan 26, 2023 | 9.461 | 9.544 | 9.415 | 9.535 | 13,360,910 | +0.10(+1.05%) |
Jan 25, 2023 | 9.502 | 9.519 | 9.386 | 9.436 | 13,716,682 | -0.10(-1.04%) |
Jan 24, 2023 | 9.577 | 9.618 | 9.519 | 9.535 | 9,166,023 | -0.07(-0.69%) |
Jan 23, 2023 | 9.585 | 9.627 | 9.486 | 9.602 | 16,907,894 | +0.04(+0.43%) |
Jan 20, 2023 | 9.419 | 9.585 | 9.361 | 9.560 | 14,321,597 | +0.13(+1.41%) |
Jan 19, 2023 | 9.386 | 9.444 | 9.316 | 9.428 | 10,518,301 | +0.01(+0.09%) |
Jan 18, 2023 | 9.353 | 9.494 | 9.336 | 9.419 | 13,215,670 | +0.12(+1.34%) |
Jan 17, 2023 | 9.378 | 9.448 | 9.287 | 9.295 | 17,255,266 | -0.07(-0.80%) |
Jan 13, 2023 | 9.295 | 9.419 | 9.254 | 9.370 | 12,330,740 | +0.02(+0.18%) |
Jan 12, 2023 | 9.320 | 9.444 | 9.287 | 9.353 | 11,735,638 | +0.12(+1.26%) |
Jan 11, 2023 | 9.146 | 9.324 | 9.150 | 9.237 | 11,556,498 | +0.13(+1.46%) |
Jan 10, 2023 | 9.009 | 9.129 | 8.980 | 9.104 | 10,931,009 | +0.09(+1.01%) |
Jan 09, 2023 | 9.038 | 9.176 | 8.963 | 9.013 | 14,442,258 | +0.02(+0.18%) |
Jan 06, 2023 | 8.880 | 9.021 | 8.797 | 8.996 | 11,406,897 | +0.19(+2.17%) |
Jan 05, 2023 | 8.764 | 8.864 | 8.665 | 8.806 | 8,896,413 | -0.01(-0.09%) |
Jan 04, 2023 | 8.764 | 8.868 | 8.739 | 8.814 | 12,238,812 | +0.14(+1.63%) |
Jan 03, 2023 | 8.656 | 8.872 | 8.599 | 8.673 | 14,430,267 | +0.09(+1.06%) |
Dec 30, 2022 | 8.582 | 8.661 | 8.499 | 8.582 | 11,410,598 | -0.11(-1.24%) |
Dec 29, 2022 | 8.574 | 8.756 | 8.540 | 8.690 | 10,494,843 | +0.17(+1.95%) |
Dec 28, 2022 | 8.753 | 8.786 | 8.483 | 8.524 | 12,846,322 | -0.24(-2.71%) |
Dec 27, 2022 | 8.770 | 8.786 | 8.618 | 8.762 | 13,505,848 | -0.02(-0.19%) |
Dec 23, 2022 | 8.729 | 8.786 | 8.647 | 8.778 | 11,046,938 | +0.05(+0.56%) |
Dec 22, 2022 | 8.680 | 8.745 | 8.466 | 8.729 | 15,439,091 | +0.06(+0.66%) |
Dec 21, 2022 | 8.581 | 8.721 | 8.565 | 8.671 | 17,017,166 | +0.20(+2.42%) |
Dec 20, 2022 | 8.286 | 8.507 | 8.155 | 8.466 | 20,700,728 | +0.12(+1.47%) |
Dec 19, 2022 | 8.286 | 8.466 | 8.253 | 8.344 | 11,300,747 | +0.03(+0.39%) |
Dec 16, 2022 | 8.278 | 8.376 | 8.204 | 8.311 | 23,412,890 | -0.08(-0.98%) |
Dec 15, 2022 | 8.253 | 8.466 | 8.196 | 8.393 | 15,831,866 | +0.08(+0.99%) |
Dec 14, 2022 | 8.294 | 8.442 | 8.204 | 8.311 | 14,428,637 | -0.02(-0.30%) |
Dec 13, 2022 | 8.327 | 8.561 | 8.282 | 8.335 | 14,427,678 | +0.21(+2.62%) |
Dec 12, 2022 | 8.114 | 8.180 | 8.040 | 8.122 | 12,915,217 | +0.01(+0.10%) |
Dec 09, 2022 | 8.114 | 8.212 | 8.065 | 8.114 | 10,442,614 | -0.02(-0.20%) |
Dec 08, 2022 | 8.073 | 8.163 | 8.032 | 8.130 | 7,631,620 | +0.07(+0.92%) |
Dec 07, 2022 | 7.926 | 8.089 | 7.852 | 8.057 | 9,566,960 | +0.11(+1.44%) |
Dec 06, 2022 | 8.048 | 8.089 | 7.827 | 7.942 | 14,226,997 | -0.11(-1.32%) |
Dec 05, 2022 | 8.196 | 8.221 | 7.975 | 8.048 | 11,095,874 | -0.16(-1.90%) |
Dec 02, 2022 | 8.171 | 8.221 | 7.975 | 8.204 | 16,459,289 | -0.05(-0.60%) |
Dec 01, 2022 | 8.212 | 8.401 | 8.188 | 8.253 | 11,496,472 | +0.07(+0.80%) |
Nov 30, 2022 | 7.876 | 8.212 | 7.835 | 8.188 | 17,278,764 | +0.23(+2.88%) |
Nov 29, 2022 | 7.901 | 7.962 | 7.835 | 7.958 | 10,653,517 | +0.06(+0.73%) |
Nov 28, 2022 | 8.095 | 8.136 | 7.893 | 7.901 | 13,091,163 | -0.21(-2.59%) |
Nov 25, 2022 | 7.998 | 8.152 | 7.974 | 8.111 | 7,942,630 | +0.14(+1.73%) |
Nov 23, 2022 | 7.723 | 8.006 | 7.682 | 7.974 | 13,547,120 | +0.28(+3.68%) |
Nov 22, 2022 | 7.626 | 7.780 | 7.610 | 7.690 | 13,920,146 | +0.08(+1.06%) |
Nov 21, 2022 | 7.383 | 7.618 | 7.383 | 7.610 | 11,679,990 | +0.22(+2.96%) |
Nov 18, 2022 | 7.537 | 7.569 | 7.334 | 7.391 | 10,258,005 | -0.07(-0.98%) |
Nov 17, 2022 | 7.529 | 7.553 | 7.302 | 7.464 | 15,947,555 | -0.19(-2.54%) |
Nov 16, 2022 | 7.771 | 7.788 | 7.553 | 7.658 | 16,487,708 | -0.11(-1.36%) |
Nov 15, 2022 | 7.723 | 7.877 | 7.585 | 7.763 | 14,380,585 | +0.19(+2.46%) |
Nov 14, 2022 | 7.828 | 7.885 | 7.541 | 7.577 | 18,872,780 | -0.22(-2.80%) |
Nov 11, 2022 | 7.650 | 7.860 | 7.529 | 7.796 | 17,814,020 | +0.15(+1.90%) |
Nov 10, 2022 | 7.286 | 7.674 | 7.270 | 7.650 | 29,444,866 | +0.67(+9.63%) |
Nov 09, 2022 | 6.978 | 7.156 | 6.881 | 6.978 | 13,340,554 | +0.05(+0.70%) |
Nov 08, 2022 | 6.840 | 7.059 | 6.764 | 6.930 | 15,977,773 | +0.10(+1.42%) |
Nov 07, 2022 | 6.849 | 6.889 | 6.660 | 6.832 | 12,733,980 | +0.07(+1.08%) |
Nov 04, 2022 | 6.622 | 6.784 | 6.573 | 6.760 | 16,486,458 | +0.24(+3.73%) |
Nov 03, 2022 | 6.484 | 6.602 | 6.322 | 6.517 | 16,664,128 | -0.09(-1.35%) |
Nov 02, 2022 | 6.622 | 6.938 | 6.541 | 6.606 | 21,551,290 | -0.05(-0.73%) |