Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.400 | 8.680 | 8.220 | 8.330 | 713,565 | -0.09(-1.07%) |
Jan 30, 2023 | 9.350 | 9.480 | 8.210 | 8.420 | 1,047,538 | -1.09(-11.46%) |
Jan 27, 2023 | 9.350 | 9.530 | 9.135 | 9.510 | 392,191 | +0.16(+1.71%) |
Jan 26, 2023 | 9.700 | 9.840 | 9.160 | 9.350 | 328,028 | -0.27(-2.81%) |
Jan 25, 2023 | 9.240 | 9.650 | 9.140 | 9.620 | 613,848 | +0.25(+2.67%) |
Jan 24, 2023 | 9.260 | 9.470 | 9.100 | 9.370 | 295,920 | +0.01(+0.11%) |
Jan 23, 2023 | 9.200 | 9.560 | 9.010 | 9.360 | 561,276 | +0.16(+1.74%) |
Jan 20, 2023 | 9.070 | 9.430 | 8.950 | 9.200 | 333,809 | +0.12(+1.32%) |
Jan 19, 2023 | 9.230 | 9.530 | 8.860 | 9.080 | 546,212 | -0.26(-2.78%) |
Jan 18, 2023 | 10.25 | 10.34 | 9.090 | 9.340 | 1,237,036 | -0.90(-8.79%) |
Jan 17, 2023 | 10.71 | 10.88 | 10.21 | 10.24 | 757,410 | -0.14(-1.35%) |
Jan 13, 2023 | 10.20 | 10.81 | 10.02 | 10.38 | 755,560 | +0.11(+1.07%) |
Jan 12, 2023 | 10.37 | 10.41 | 9.780 | 10.27 | 626,679 | -0.09(-0.87%) |
Jan 11, 2023 | 10.85 | 11.02 | 10.14 | 10.36 | 641,029 | -0.45(-4.16%) |
Jan 10, 2023 | 10.94 | 11.27 | 10.65 | 10.81 | 456,005 | -0.21(-1.91%) |
Jan 09, 2023 | 11.48 | 11.74 | 10.90 | 11.02 | 590,385 | -0.36(-3.16%) |
Jan 06, 2023 | 11.72 | 12.24 | 11.07 | 11.38 | 593,576 | -0.23(-1.98%) |
Jan 05, 2023 | 11.94 | 12.00 | 11.31 | 11.61 | 455,631 | -0.38(-3.17%) |
Jan 04, 2023 | 10.82 | 12.45 | 10.65 | 11.99 | 1,254,735 | +1.37(+12.90%) |
Jan 03, 2023 | 12.50 | 12.50 | 10.50 | 10.62 | 2,177,120 | -2.58(-19.55%) |
Dec 30, 2022 | 12.81 | 13.65 | 12.33 | 13.20 | 1,326,563 | +0.28(+2.17%) |
Dec 29, 2022 | 11.50 | 12.92 | 11.01 | 12.92 | 1,643,442 | +1.52(+13.33%) |
Dec 28, 2022 | 9.140 | 11.48 | 9.120 | 11.40 | 2,787,775 | +2.19(+23.78%) |
Dec 27, 2022 | 9.630 | 9.770 | 9.080 | 9.210 | 516,092 | -0.56(-5.73%) |
Dec 23, 2022 | 9.880 | 10.05 | 9.360 | 9.770 | 378,440 | -0.18(-1.81%) |
Dec 22, 2022 | 9.960 | 10.18 | 9.500 | 9.950 | 589,036 | -0.32(-3.12%) |
Dec 21, 2022 | 10.07 | 10.34 | 9.400 | 10.27 | 783,462 | +0.47(+4.80%) |
Dec 20, 2022 | 8.990 | 9.910 | 8.937 | 9.800 | 605,753 | +0.72(+7.93%) |
Dec 19, 2022 | 9.310 | 9.310 | 8.470 | 9.080 | 863,654 | -0.26(-2.78%) |
Dec 16, 2022 | 9.410 | 9.780 | 9.000 | 9.340 | 518,236 | -0.10(-1.06%) |
Dec 15, 2022 | 9.050 | 9.470 | 8.890 | 9.440 | 336,949 | +0.24(+2.61%) |
Dec 14, 2022 | 8.860 | 9.330 | 8.760 | 9.200 | 419,551 | +0.33(+3.72%) |
Dec 13, 2022 | 9.040 | 9.180 | 8.580 | 8.870 | 484,398 | +0.01(+0.11%) |
Dec 12, 2022 | 8.770 | 8.940 | 8.220 | 8.860 | 471,696 | +0.14(+1.61%) |
Dec 09, 2022 | 9.040 | 9.340 | 8.680 | 8.720 | 385,853 | -0.46(-5.01%) |
Dec 08, 2022 | 8.770 | 9.290 | 8.670 | 9.180 | 387,033 | +0.50(+5.76%) |
Dec 07, 2022 | 8.770 | 8.960 | 8.515 | 8.680 | 295,364 | -0.12(-1.36%) |
Dec 06, 2022 | 9.060 | 9.240 | 8.620 | 8.800 | 500,389 | -0.23(-2.55%) |
Dec 05, 2022 | 9.750 | 9.795 | 8.900 | 9.030 | 630,967 | -0.75(-7.67%) |
Dec 02, 2022 | 9.500 | 9.940 | 9.180 | 9.780 | 562,498 | +0.00(+0.00%) |
Dec 01, 2022 | 9.030 | 10.06 | 8.810 | 9.780 | 980,661 | +0.75(+8.31%) |
Nov 30, 2022 | 8.030 | 9.040 | 8.020 | 9.030 | 787,230 | +1.01(+12.59%) |
Nov 29, 2022 | 8.560 | 8.690 | 7.950 | 8.020 | 574,114 | -0.61(-7.07%) |
Nov 28, 2022 | 8.590 | 8.730 | 8.300 | 8.630 | 539,538 | +0.16(+1.89%) |
Nov 25, 2022 | 8.250 | 8.640 | 8.245 | 8.470 | 234,921 | +0.05(+0.59%) |
Nov 23, 2022 | 8.770 | 8.851 | 8.150 | 8.420 | 516,612 | -0.29(-3.33%) |
Nov 22, 2022 | 8.090 | 8.870 | 7.980 | 8.710 | 766,910 | +0.47(+5.70%) |
Nov 21, 2022 | 8.660 | 9.130 | 7.990 | 8.240 | 738,613 | -0.41(-4.74%) |
Nov 18, 2022 | 9.480 | 9.574 | 8.472 | 8.650 | 1,065,901 | -0.69(-7.39%) |
Nov 17, 2022 | 7.900 | 9.580 | 7.870 | 9.340 | 1,819,258 | +0.86(+10.14%) |
Nov 16, 2022 | 8.580 | 8.900 | 8.030 | 8.480 | 2,564,258 | -0.20(-2.30%) |
Nov 15, 2022 | 7.280 | 8.810 | 7.000 | 8.680 | 6,547,537 | +1.62(+22.95%) |
Nov 14, 2022 | 6.900 | 7.450 | 6.370 | 7.060 | 17,662,416 | +1.46(+26.07%) |
Nov 11, 2022 | 5.510 | 5.690 | 5.310 | 5.600 | 175,343 | +0.07(+1.27%) |
Nov 10, 2022 | 5.550 | 5.750 | 5.415 | 5.530 | 287,323 | +0.23(+4.34%) |
Nov 09, 2022 | 5.580 | 5.700 | 5.220 | 5.300 | 241,033 | -0.28(-5.02%) |
Nov 08, 2022 | 5.390 | 5.830 | 5.200 | 5.580 | 303,394 | +0.27(+5.08%) |
Nov 07, 2022 | 5.080 | 5.520 | 5.020 | 5.310 | 499,092 | +0.33(+6.63%) |
Nov 04, 2022 | 5.260 | 5.269 | 4.790 | 4.980 | 296,727 | -0.16(-3.11%) |
Nov 03, 2022 | 5.000 | 5.359 | 4.910 | 5.140 | 212,632 | +0.07(+1.38%) |
Nov 02, 2022 | 5.510 | 5.030 | 5.070 | 222,456 | -0.43(-7.82%) |