Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.730 | 9.280 | 8.730 | 9.280 | 1,035,554 | +0.13(+1.42%) |
Jan 30, 2023 | 8.990 | 9.210 | 8.920 | 9.150 | 510,299 | +0.04(+0.44%) |
Jan 27, 2023 | 9.000 | 9.230 | 8.970 | 9.110 | 552,312 | +0.11(+1.22%) |
Jan 26, 2023 | 8.880 | 9.020 | 8.770 | 9.000 | 427,734 | +0.15(+1.69%) |
Jan 25, 2023 | 8.720 | 8.900 | 8.600 | 8.850 | 652,234 | +0.06(+0.68%) |
Jan 24, 2023 | 7.300 | 8.920 | 6.640 | 8.790 | 587,768 | +0.08(+0.92%) |
Jan 23, 2023 | 8.700 | 8.815 | 8.580 | 8.710 | 396,922 | +0.00(+0.00%) |
Jan 20, 2023 | 8.620 | 8.730 | 8.380 | 8.710 | 435,730 | +0.13(+1.52%) |
Jan 19, 2023 | 8.500 | 8.670 | 8.495 | 8.580 | 351,139 | -0.07(-0.81%) |
Jan 18, 2023 | 8.880 | 9.070 | 8.590 | 8.650 | 506,570 | -0.19(-2.15%) |
Jan 17, 2023 | 8.560 | 8.900 | 8.560 | 8.840 | 439,343 | +0.23(+2.67%) |
Jan 13, 2023 | 8.300 | 8.640 | 8.220 | 8.610 | 644,876 | +0.14(+1.65%) |
Jan 12, 2023 | 8.480 | 8.495 | 8.290 | 8.470 | 556,645 | +0.06(+0.71%) |
Jan 11, 2023 | 8.130 | 8.520 | 8.130 | 8.410 | 511,126 | +0.31(+3.83%) |
Jan 10, 2023 | 8.150 | 8.200 | 7.885 | 8.100 | 550,780 | -0.07(-0.86%) |
Jan 09, 2023 | 8.180 | 8.310 | 8.010 | 8.170 | 595,411 | +0.06(+0.74%) |
Jan 06, 2023 | 7.890 | 8.135 | 7.660 | 8.110 | 696,524 | +0.28(+3.58%) |
Jan 05, 2023 | 8.010 | 8.010 | 7.660 | 7.830 | 557,523 | -0.25(-3.09%) |
Jan 04, 2023 | 7.900 | 8.205 | 7.860 | 8.080 | 1,109,833 | +0.32(+4.12%) |
Jan 03, 2023 | 7.790 | 8.040 | 7.640 | 7.760 | 778,046 | +0.13(+1.70%) |
Dec 30, 2022 | 7.610 | 7.765 | 7.480 | 7.630 | 922,620 | -0.12(-1.55%) |
Dec 29, 2022 | 7.610 | 7.835 | 7.570 | 7.750 | 822,419 | +0.22(+2.92%) |
Dec 28, 2022 | 7.490 | 7.760 | 7.490 | 7.530 | 767,630 | +0.02(+0.27%) |
Dec 27, 2022 | 7.440 | 7.560 | 7.385 | 7.510 | 976,230 | -0.12(-1.57%) |
Dec 23, 2022 | 7.610 | 7.710 | 7.520 | 7.630 | 788,241 | -0.03(-0.39%) |
Dec 22, 2022 | 7.600 | 7.715 | 7.450 | 7.660 | 899,514 | -0.05(-0.65%) |
Dec 21, 2022 | 7.840 | 7.940 | 7.635 | 7.710 | 978,089 | -0.03(-0.39%) |
Dec 20, 2022 | 7.630 | 7.865 | 7.520 | 7.740 | 838,575 | +0.12(+1.57%) |
Dec 19, 2022 | 7.640 | 7.910 | 7.465 | 7.620 | 894,632 | -0.05(-0.65%) |
Dec 16, 2022 | 7.540 | 7.695 | 7.390 | 7.670 | 4,263,088 | -0.04(-0.52%) |
Dec 15, 2022 | 7.510 | 7.800 | 7.460 | 7.710 | 880,226 | +0.04(+0.52%) |
Dec 14, 2022 | 7.560 | 7.710 | 7.460 | 7.670 | 1,216,326 | +0.05(+0.66%) |
Dec 13, 2022 | 7.970 | 8.149 | 7.545 | 7.620 | 1,276,276 | +0.11(+1.46%) |
Dec 12, 2022 | 7.360 | 7.580 | 7.300 | 7.510 | 1,574,469 | +0.11(+1.49%) |
Dec 09, 2022 | 7.270 | 7.550 | 7.040 | 7.400 | 1,275,026 | +0.02(+0.27%) |
Dec 08, 2022 | 7.700 | 7.905 | 7.345 | 7.380 | 2,001,239 | -0.29(-3.78%) |
Dec 07, 2022 | 7.600 | 7.840 | 7.530 | 7.670 | 614,562 | +0.04(+0.52%) |
Dec 06, 2022 | 7.850 | 7.860 | 7.510 | 7.630 | 583,396 | -0.24(-3.05%) |
Dec 05, 2022 | 7.960 | 8.200 | 7.835 | 7.870 | 633,263 | -0.17(-2.11%) |
Dec 02, 2022 | 7.760 | 8.080 | 7.740 | 8.040 | 463,751 | +0.08(+1.01%) |
Dec 01, 2022 | 8.010 | 8.480 | 7.840 | 7.960 | 956,999 | -0.07(-0.87%) |
Nov 30, 2022 | 7.750 | 8.050 | 7.410 | 8.030 | 1,887,551 | -1.79(-18.26%) |
Nov 29, 2022 | 9.714 | 9.933 | 9.528 | 9.823 | 1,714,692 | +0.17(+1.75%) |
Nov 28, 2022 | 10.21 | 10.21 | 9.585 | 9.655 | 1,585,592 | -0.65(-6.35%) |
Nov 25, 2022 | 10.42 | 10.42 | 10.19 | 10.31 | 281,354 | -0.07(-0.67%) |
Nov 23, 2022 | 10.56 | 10.64 | 10.29 | 10.38 | 632,250 | -0.29(-2.70%) |
Nov 22, 2022 | 10.73 | 10.73 | 10.35 | 10.67 | 1,051,508 | +0.22(+2.09%) |
Nov 21, 2022 | 10.34 | 10.49 | 10.21 | 10.45 | 696,877 | +0.02(+0.19%) |
Nov 18, 2022 | 10.61 | 10.62 | 10.23 | 10.43 | 546,238 | +0.22(+2.14%) |
Nov 17, 2022 | 10.50 | 10.50 | 9.943 | 10.21 | 784,244 | -0.50(-4.63%) |
Nov 16, 2022 | 10.83 | 10.94 | 10.69 | 10.71 | 747,055 | -0.22(-2.00%) |
Nov 15, 2022 | 10.97 | 11.26 | 10.85 | 10.92 | 890,240 | +0.22(+2.04%) |
Nov 14, 2022 | 11.20 | 11.20 | 10.70 | 10.71 | 779,081 | -0.67(-5.93%) |
Nov 11, 2022 | 11.54 | 11.89 | 11.22 | 11.38 | 1,166,916 | -0.10(-0.86%) |
Nov 10, 2022 | 10.42 | 11.53 | 10.41 | 11.48 | 1,259,258 | +1.71(+17.46%) |
Nov 09, 2022 | 10.01 | 10.26 | 9.637 | 9.774 | 866,936 | -0.41(-4.00%) |
Nov 08, 2022 | 10.35 | 10.40 | 9.952 | 10.18 | 818,879 | -0.09(-0.87%) |
Nov 07, 2022 | 10.44 | 10.47 | 9.982 | 10.27 | 691,364 | +0.00(+0.00%) |
Nov 04, 2022 | 10.31 | 10.41 | 9.943 | 10.27 | 766,542 | +0.20(+1.97%) |
Nov 03, 2022 | 10.01 | 10.14 | 9.585 | 10.07 | 703,998 | -0.02(-0.20%) |
Nov 02, 2022 | 10.78 | 10.01 | 10.09 | 1,443,678 | -0.78(-7.21%) |