Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.460 | 8.680 | 8.430 | 8.660 | 770,207 | +0.24(+2.85%) |
Jan 30, 2023 | 8.760 | 8.840 | 8.284 | 8.420 | 715,943 | -0.35(-3.99%) |
Jan 27, 2023 | 8.620 | 8.890 | 8.600 | 8.770 | 631,282 | +0.06(+0.69%) |
Jan 26, 2023 | 9.190 | 9.200 | 8.620 | 8.710 | 946,943 | -0.34(-3.76%) |
Jan 25, 2023 | 9.080 | 9.165 | 8.850 | 9.050 | 605,923 | -0.05(-0.55%) |
Jan 24, 2023 | 8.870 | 9.120 | 8.770 | 9.100 | 649,101 | +0.18(+2.02%) |
Jan 23, 2023 | 9.010 | 9.109 | 8.690 | 8.920 | 891,567 | -0.12(-1.33%) |
Jan 20, 2023 | 8.990 | 9.180 | 8.800 | 9.040 | 764,684 | +0.15(+1.74%) |
Jan 19, 2023 | 9.020 | 9.180 | 8.850 | 8.885 | 953,283 | -0.13(-1.50%) |
Jan 18, 2023 | 10.49 | 10.49 | 8.880 | 9.020 | 3,535,664 | -1.44(-13.77%) |
Jan 17, 2023 | 10.30 | 10.54 | 10.06 | 10.46 | 1,139,241 | +0.16(+1.55%) |
Jan 13, 2023 | 9.570 | 10.52 | 9.470 | 10.30 | 1,566,086 | +0.67(+6.96%) |
Jan 12, 2023 | 8.940 | 9.660 | 8.760 | 9.630 | 780,560 | +0.66(+7.36%) |
Jan 11, 2023 | 8.930 | 9.150 | 8.700 | 8.970 | 687,658 | +0.04(+0.45%) |
Jan 10, 2023 | 8.600 | 8.950 | 8.430 | 8.930 | 694,462 | +0.30(+3.54%) |
Jan 09, 2023 | 9.170 | 9.205 | 8.610 | 8.625 | 951,509 | -0.47(-5.22%) |
Jan 06, 2023 | 8.980 | 9.320 | 8.780 | 9.100 | 1,150,538 | +0.22(+2.48%) |
Jan 05, 2023 | 9.390 | 9.495 | 8.840 | 8.880 | 1,254,874 | -0.63(-6.62%) |
Jan 04, 2023 | 9.700 | 9.910 | 9.362 | 9.510 | 916,546 | -0.16(-1.65%) |
Jan 03, 2023 | 10.66 | 10.88 | 9.650 | 9.670 | 1,534,516 | -0.90(-8.51%) |
Dec 30, 2022 | 10.27 | 10.62 | 10.02 | 10.57 | 1,385,151 | +0.17(+1.63%) |
Dec 29, 2022 | 9.640 | 10.49 | 9.560 | 10.40 | 1,708,077 | +0.85(+8.90%) |
Dec 28, 2022 | 9.700 | 9.905 | 9.470 | 9.550 | 841,103 | -0.24(-2.45%) |
Dec 27, 2022 | 9.600 | 10.01 | 9.595 | 9.790 | 1,023,644 | +0.17(+1.77%) |
Dec 23, 2022 | 9.990 | 10.01 | 9.600 | 9.620 | 951,398 | -0.33(-3.32%) |
Dec 22, 2022 | 9.620 | 10.04 | 9.581 | 9.950 | 1,215,264 | +0.28(+2.90%) |
Dec 21, 2022 | 9.320 | 9.745 | 9.108 | 9.670 | 831,722 | +0.42(+4.54%) |
Dec 20, 2022 | 8.790 | 9.280 | 8.730 | 9.250 | 816,404 | +0.39(+4.40%) |
Dec 19, 2022 | 9.290 | 9.350 | 8.790 | 8.860 | 1,208,582 | -0.42(-4.53%) |
Dec 16, 2022 | 9.220 | 9.500 | 9.070 | 9.280 | 2,285,710 | -0.02(-0.22%) |
Dec 15, 2022 | 9.600 | 9.820 | 9.203 | 9.300 | 1,473,243 | -0.43(-4.42%) |
Dec 14, 2022 | 9.650 | 10.14 | 9.490 | 9.730 | 1,513,506 | +0.10(+1.04%) |
Dec 13, 2022 | 9.230 | 9.720 | 9.170 | 9.630 | 1,563,053 | +0.50(+5.48%) |
Dec 12, 2022 | 8.810 | 9.220 | 8.720 | 9.130 | 966,422 | +0.31(+3.51%) |
Dec 09, 2022 | 9.000 | 9.150 | 8.820 | 8.820 | 630,773 | -0.22(-2.43%) |
Dec 08, 2022 | 9.180 | 9.290 | 8.990 | 9.040 | 742,383 | -0.09(-0.99%) |
Dec 07, 2022 | 8.950 | 9.140 | 8.820 | 9.130 | 778,720 | +0.20(+2.24%) |
Dec 06, 2022 | 8.920 | 9.190 | 8.730 | 8.930 | 820,177 | -0.01(-0.11%) |
Dec 05, 2022 | 9.420 | 9.440 | 8.840 | 8.940 | 964,466 | -0.47(-4.99%) |
Dec 02, 2022 | 9.150 | 9.530 | 8.934 | 9.410 | 1,210,015 | +0.11(+1.18%) |
Dec 01, 2022 | 9.040 | 9.560 | 8.850 | 9.300 | 1,220,888 | +0.26(+2.88%) |
Nov 30, 2022 | 8.830 | 9.200 | 8.782 | 9.040 | 2,025,493 | +0.26(+2.96%) |
Nov 29, 2022 | 9.300 | 9.320 | 8.390 | 8.780 | 2,573,406 | -0.52(-5.59%) |
Nov 28, 2022 | 9.450 | 9.640 | 9.220 | 9.300 | 1,622,336 | -0.20(-2.11%) |
Nov 25, 2022 | 9.490 | 9.850 | 9.110 | 9.500 | 1,524,917 | +0.09(+0.96%) |
Nov 23, 2022 | 8.930 | 9.450 | 8.500 | 9.410 | 2,868,264 | +0.52(+5.85%) |
Nov 22, 2022 | 7.720 | 8.950 | 7.540 | 8.890 | 3,958,478 | +1.12(+14.41%) |
Nov 21, 2022 | 8.130 | 8.425 | 7.535 | 7.770 | 3,137,934 | -0.31(-3.84%) |
Nov 18, 2022 | 7.500 | 8.280 | 6.601 | 8.080 | 12,681,045 | -0.16(-1.94%) |
Nov 17, 2022 | 8.620 | 8.710 | 7.980 | 8.240 | 2,078,266 | -0.35(-4.07%) |
Nov 16, 2022 | 9.060 | 9.090 | 8.560 | 8.590 | 1,465,509 | -0.47(-5.19%) |
Nov 15, 2022 | 9.430 | 9.600 | 8.800 | 9.060 | 1,579,436 | -0.16(-1.74%) |
Nov 14, 2022 | 8.500 | 9.655 | 8.350 | 9.220 | 2,205,378 | +0.93(+11.22%) |
Nov 11, 2022 | 7.840 | 8.450 | 7.830 | 8.290 | 1,174,478 | +0.40(+5.07%) |
Nov 10, 2022 | 7.410 | 7.900 | 7.300 | 7.890 | 1,350,952 | +0.77(+10.81%) |
Nov 09, 2022 | 7.400 | 7.470 | 7.000 | 7.120 | 1,187,371 | -0.30(-4.04%) |
Nov 08, 2022 | 7.480 | 7.740 | 7.250 | 7.420 | 951,657 | +0.04(+0.54%) |
Nov 07, 2022 | 7.380 | 7.750 | 7.250 | 7.380 | 1,292,525 | +0.00(+0.00%) |
Nov 04, 2022 | 8.410 | 8.449 | 7.100 | 7.380 | 2,666,665 | -1.03(-12.25%) |
Nov 03, 2022 | 7.540 | 9.100 | 7.100 | 8.410 | 16,530,677 | +1.74(+26.09%) |
Nov 02, 2022 | 6.860 | 6.615 | 6.670 | 1,163,950 | -0.18(-2.63%) |