Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.511 | 8.593 | 8.383 | 8.584 | 358,036 | +0.07(+0.86%) |
Jan 30, 2023 | 8.657 | 8.657 | 8.437 | 8.511 | 434,176 | -0.15(-1.69%) |
Jan 27, 2023 | 8.282 | 8.666 | 8.236 | 8.657 | 389,498 | +0.30(+3.61%) |
Jan 26, 2023 | 9.499 | 9.499 | 8.236 | 8.355 | 625,567 | -1.10(-11.62%) |
Jan 25, 2023 | 9.444 | 9.499 | 9.316 | 9.453 | 129,870 | -0.02(-0.19%) |
Jan 24, 2023 | 9.600 | 9.600 | 9.398 | 9.472 | 130,515 | -0.13(-1.33%) |
Jan 23, 2023 | 9.554 | 9.618 | 9.481 | 9.600 | 200,558 | +0.06(+0.67%) |
Jan 20, 2023 | 9.389 | 9.545 | 9.243 | 9.536 | 298,575 | +0.23(+2.46%) |
Jan 19, 2023 | 9.288 | 9.316 | 9.206 | 9.307 | 155,680 | +0.03(+0.30%) |
Jan 18, 2023 | 9.426 | 9.426 | 9.206 | 9.279 | 136,908 | -0.15(-1.55%) |
Jan 17, 2023 | 9.472 | 9.472 | 9.380 | 9.426 | 151,846 | -0.04(-0.39%) |
Jan 13, 2023 | 9.426 | 9.508 | 9.334 | 9.462 | 163,318 | -0.02(-0.19%) |
Jan 12, 2023 | 9.380 | 9.572 | 9.353 | 9.481 | 211,407 | +0.16(+1.77%) |
Jan 11, 2023 | 9.380 | 9.407 | 9.270 | 9.316 | 303,467 | -0.06(-0.68%) |
Jan 10, 2023 | 9.325 | 9.453 | 9.284 | 9.380 | 116,788 | +0.08(+0.89%) |
Jan 09, 2023 | 9.343 | 9.407 | 9.261 | 9.298 | 142,972 | -0.01(-0.10%) |
Jan 06, 2023 | 9.234 | 9.325 | 9.151 | 9.307 | 148,843 | +0.16(+1.70%) |
Jan 05, 2023 | 9.215 | 9.215 | 9.014 | 9.151 | 153,846 | -0.07(-0.79%) |
Jan 04, 2023 | 9.371 | 9.453 | 9.170 | 9.224 | 142,869 | -0.06(-0.69%) |
Jan 03, 2023 | 9.334 | 9.389 | 9.188 | 9.288 | 262,047 | +0.00(+0.00%) |
Dec 30, 2022 | 9.325 | 9.394 | 9.252 | 9.288 | 152,931 | -0.07(-0.78%) |
Dec 29, 2022 | 9.334 | 9.490 | 9.261 | 9.362 | 205,364 | +0.04(+0.39%) |
Dec 28, 2022 | 9.536 | 9.677 | 9.316 | 9.325 | 215,599 | -0.22(-2.30%) |
Dec 27, 2022 | 9.435 | 9.572 | 9.316 | 9.545 | 225,532 | +0.12(+1.26%) |
Dec 23, 2022 | 9.325 | 9.444 | 9.321 | 9.426 | 195,331 | +0.08(+0.88%) |
Dec 22, 2022 | 9.334 | 9.481 | 9.279 | 9.343 | 332,139 | -0.05(-0.58%) |
Dec 21, 2022 | 9.270 | 9.407 | 9.270 | 9.398 | 345,429 | +0.15(+1.58%) |
Dec 20, 2022 | 9.142 | 9.279 | 9.087 | 9.252 | 261,264 | +0.10(+1.10%) |
Dec 19, 2022 | 9.160 | 9.206 | 9.087 | 9.151 | 322,863 | -0.03(-0.30%) |
Dec 16, 2022 | 8.968 | 9.224 | 8.968 | 9.179 | 727,546 | +0.16(+1.83%) |
Dec 15, 2022 | 9.170 | 9.197 | 8.840 | 9.014 | 610,963 | -0.23(-2.48%) |
Dec 14, 2022 | 9.298 | 9.380 | 8.968 | 9.243 | 419,310 | -0.08(-0.88%) |
Dec 13, 2022 | 9.087 | 9.325 | 9.087 | 9.325 | 450,378 | +0.33(+3.66%) |
Dec 12, 2022 | 8.959 | 9.055 | 8.712 | 8.996 | 337,317 | +0.04(+0.41%) |
Dec 09, 2022 | 9.197 | 9.197 | 8.721 | 8.959 | 435,534 | -0.27(-2.97%) |
Dec 08, 2022 | 8.675 | 9.270 | 8.527 | 9.234 | 448,729 | +0.90(+10.76%) |
Dec 07, 2022 | 8.401 | 8.492 | 8.318 | 8.337 | 163,676 | -0.09(-1.09%) |
Dec 06, 2022 | 8.447 | 8.556 | 8.332 | 8.428 | 235,006 | -0.08(-0.97%) |
Dec 05, 2022 | 8.630 | 8.639 | 8.456 | 8.511 | 203,310 | -0.21(-2.41%) |
Dec 02, 2022 | 8.694 | 8.758 | 8.611 | 8.721 | 180,417 | -0.03(-0.31%) |
Dec 01, 2022 | 8.803 | 8.803 | 8.593 | 8.749 | 238,946 | -0.10(-1.14%) |
Nov 30, 2022 | 8.602 | 8.849 | 8.474 | 8.849 | 430,744 | +0.23(+2.65%) |
Nov 29, 2022 | 8.566 | 8.694 | 8.474 | 8.620 | 191,262 | +0.07(+0.86%) |
Nov 28, 2022 | 8.675 | 8.721 | 8.534 | 8.547 | 249,222 | -0.20(-2.30%) |
Nov 25, 2022 | 8.767 | 8.776 | 8.648 | 8.749 | 108,178 | +0.02(+0.21%) |
Nov 23, 2022 | 8.666 | 8.739 | 8.570 | 8.730 | 190,996 | +0.07(+0.85%) |
Nov 22, 2022 | 8.721 | 8.776 | 8.538 | 8.657 | 216,608 | -0.02(-0.21%) |
Nov 21, 2022 | 8.620 | 8.730 | 8.593 | 8.675 | 176,141 | +0.02(+0.21%) |
Nov 18, 2022 | 8.803 | 8.803 | 8.630 | 8.657 | 188,932 | +0.03(+0.32%) |
Nov 17, 2022 | 8.648 | 8.675 | 8.506 | 8.630 | 258,695 | +0.06(+0.75%) |
Nov 16, 2022 | 8.703 | 8.703 | 8.529 | 8.566 | 165,653 | -0.14(-1.58%) |
Nov 15, 2022 | 8.703 | 8.831 | 8.657 | 8.703 | 204,839 | +0.09(+1.06%) |
Nov 14, 2022 | 8.529 | 8.712 | 8.520 | 8.611 | 228,648 | -0.03(-0.32%) |
Nov 11, 2022 | 8.813 | 8.895 | 8.611 | 8.639 | 232,326 | -0.16(-1.87%) |
Nov 10, 2022 | 8.492 | 8.886 | 8.474 | 8.803 | 321,976 | +0.50(+6.06%) |
Nov 09, 2022 | 8.318 | 8.405 | 8.254 | 8.300 | 199,859 | -0.05(-0.66%) |
Nov 08, 2022 | 8.419 | 8.501 | 8.321 | 8.355 | 191,057 | +0.02(+0.22%) |
Nov 07, 2022 | 8.418 | 8.509 | 8.251 | 8.337 | 301,071 | -0.01(-0.11%) |
Nov 04, 2022 | 8.382 | 8.472 | 8.246 | 8.346 | 377,045 | +0.04(+0.44%) |
Nov 03, 2022 | 8.680 | 8.694 | 8.301 | 8.310 | 567,367 | -0.43(-4.96%) |
Nov 02, 2022 | 8.897 | 8.744 | 814,447 | -0.23(-2.52%) |