Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.600 | 9.850 | 9.505 | 9.800 | 808,617 | +0.33(+3.48%) |
Jan 30, 2023 | 9.810 | 10.19 | 9.450 | 9.470 | 1,079,667 | -0.44(-4.44%) |
Jan 27, 2023 | 9.560 | 10.21 | 9.550 | 9.910 | 1,165,147 | +0.25(+2.59%) |
Jan 26, 2023 | 9.740 | 9.820 | 9.180 | 9.660 | 1,342,552 | +0.03(+0.31%) |
Jan 25, 2023 | 9.070 | 9.691 | 9.020 | 9.630 | 749,108 | +0.39(+4.22%) |
Jan 24, 2023 | 8.880 | 9.280 | 8.880 | 9.240 | 880,761 | +0.27(+3.01%) |
Jan 23, 2023 | 9.020 | 9.070 | 8.915 | 8.970 | 501,931 | -0.01(-0.11%) |
Jan 20, 2023 | 8.990 | 9.040 | 8.730 | 8.980 | 690,169 | +0.10(+1.13%) |
Jan 19, 2023 | 8.930 | 9.010 | 8.840 | 8.880 | 431,681 | -0.21(-2.31%) |
Jan 18, 2023 | 9.370 | 9.570 | 9.000 | 9.090 | 911,373 | -0.11(-1.20%) |
Jan 17, 2023 | 9.130 | 9.310 | 8.970 | 9.200 | 559,872 | +0.07(+0.77%) |
Jan 13, 2023 | 9.010 | 9.480 | 8.860 | 9.130 | 849,423 | -0.08(-0.87%) |
Jan 12, 2023 | 9.030 | 9.235 | 8.639 | 9.210 | 767,323 | +0.24(+2.68%) |
Jan 11, 2023 | 8.570 | 9.075 | 8.490 | 8.970 | 1,162,863 | +0.46(+5.41%) |
Jan 10, 2023 | 8.320 | 8.590 | 8.180 | 8.510 | 684,322 | +0.11(+1.31%) |
Jan 09, 2023 | 8.860 | 8.860 | 8.340 | 8.400 | 571,197 | -0.37(-4.22%) |
Jan 06, 2023 | 8.630 | 9.045 | 8.450 | 8.770 | 630,471 | +0.19(+2.21%) |
Jan 05, 2023 | 8.540 | 8.795 | 8.260 | 8.580 | 1,009,033 | -0.01(-0.12%) |
Jan 04, 2023 | 8.090 | 8.610 | 7.970 | 8.590 | 942,509 | +0.66(+8.32%) |
Jan 03, 2023 | 8.360 | 8.550 | 7.850 | 7.930 | 865,135 | -0.28(-3.41%) |
Dec 30, 2022 | 7.840 | 8.250 | 7.800 | 8.210 | 1,053,706 | +0.19(+2.37%) |
Dec 29, 2022 | 7.390 | 8.035 | 7.240 | 8.020 | 1,122,072 | +0.64(+8.67%) |
Dec 28, 2022 | 7.590 | 7.640 | 7.190 | 7.380 | 1,083,694 | -0.23(-3.02%) |
Dec 27, 2022 | 7.660 | 7.800 | 7.330 | 7.610 | 1,182,490 | -0.20(-2.56%) |
Dec 23, 2022 | 7.920 | 7.920 | 7.680 | 7.810 | 591,136 | -0.12(-1.51%) |
Dec 22, 2022 | 8.180 | 8.180 | 7.415 | 7.930 | 1,449,988 | -0.41(-4.92%) |
Dec 21, 2022 | 8.760 | 8.880 | 8.280 | 8.340 | 1,882,866 | -0.41(-4.69%) |
Dec 20, 2022 | 8.360 | 8.850 | 8.360 | 8.750 | 605,810 | +0.35(+4.17%) |
Dec 19, 2022 | 8.750 | 8.750 | 8.390 | 8.400 | 1,138,897 | -0.35(-4.00%) |
Dec 16, 2022 | 8.700 | 9.008 | 8.685 | 8.750 | 1,908,003 | -0.16(-1.80%) |
Dec 15, 2022 | 8.750 | 8.965 | 8.730 | 8.910 | 795,223 | -0.04(-0.45%) |
Dec 14, 2022 | 8.870 | 9.230 | 8.848 | 8.950 | 1,811,377 | +0.06(+0.67%) |
Dec 13, 2022 | 9.310 | 9.500 | 8.650 | 8.890 | 2,668,361 | +0.06(+0.68%) |
Dec 12, 2022 | 8.820 | 9.030 | 8.670 | 8.830 | 1,108,659 | +0.00(+0.00%) |
Dec 09, 2022 | 8.720 | 8.920 | 8.615 | 8.830 | 761,532 | +0.01(+0.11%) |
Dec 08, 2022 | 8.840 | 9.160 | 8.700 | 8.820 | 1,095,675 | +0.03(+0.34%) |
Dec 07, 2022 | 8.370 | 8.900 | 8.300 | 8.790 | 1,097,083 | +0.33(+3.90%) |
Dec 06, 2022 | 8.450 | 8.540 | 8.360 | 8.460 | 674,679 | +0.07(+0.83%) |
Dec 05, 2022 | 8.630 | 8.930 | 8.320 | 8.390 | 898,068 | -0.30(-3.45%) |
Dec 02, 2022 | 8.610 | 8.815 | 8.360 | 8.690 | 920,625 | -0.19(-2.14%) |
Dec 01, 2022 | 8.810 | 9.170 | 8.810 | 8.880 | 812,668 | +0.04(+0.45%) |
Nov 30, 2022 | 7.830 | 8.910 | 7.755 | 8.840 | 1,637,654 | +1.06(+13.62%) |
Nov 29, 2022 | 7.630 | 7.930 | 7.630 | 7.780 | 969,789 | +0.09(+1.17%) |
Nov 28, 2022 | 7.740 | 7.950 | 7.530 | 7.690 | 781,865 | -0.14(-1.79%) |
Nov 25, 2022 | 7.670 | 7.850 | 7.580 | 7.830 | 323,150 | +0.05(+0.64%) |
Nov 23, 2022 | 7.990 | 7.990 | 7.730 | 7.780 | 945,442 | -0.02(-0.26%) |
Nov 22, 2022 | 7.660 | 7.920 | 7.430 | 7.800 | 1,056,953 | +0.12(+1.56%) |
Nov 21, 2022 | 7.900 | 8.060 | 7.500 | 7.680 | 874,624 | -0.30(-3.76%) |
Nov 18, 2022 | 8.810 | 8.810 | 7.910 | 7.980 | 1,522,337 | -0.66(-7.64%) |
Nov 17, 2022 | 8.320 | 8.780 | 8.270 | 8.640 | 1,265,613 | +0.03(+0.35%) |
Nov 16, 2022 | 8.630 | 8.780 | 8.430 | 8.610 | 801,405 | -0.13(-1.49%) |
Nov 15, 2022 | 8.950 | 9.110 | 8.675 | 8.740 | 1,360,731 | +0.14(+1.63%) |
Nov 14, 2022 | 8.660 | 9.075 | 8.550 | 8.600 | 1,123,531 | -0.25(-2.82%) |
Nov 11, 2022 | 8.350 | 9.105 | 8.350 | 8.850 | 1,143,867 | +0.54(+6.50%) |
Nov 10, 2022 | 7.160 | 8.340 | 7.020 | 8.310 | 3,118,906 | +1.65(+24.77%) |
Nov 09, 2022 | 6.810 | 6.880 | 6.510 | 6.660 | 1,368,185 | -0.32(-4.58%) |
Nov 08, 2022 | 7.030 | 7.040 | 6.690 | 6.980 | 1,442,200 | +0.02(+0.29%) |
Nov 07, 2022 | 7.460 | 7.650 | 6.880 | 6.960 | 1,552,634 | -0.37(-5.05%) |
Nov 04, 2022 | 7.850 | 7.910 | 7.080 | 7.330 | 1,464,903 | -0.37(-4.81%) |
Nov 03, 2022 | 8.120 | 8.320 | 7.690 | 7.700 | 985,037 | -0.52(-6.33%) |
Nov 02, 2022 | 8.920 | 8.220 | 1,440,875 | -0.82(-9.07%) |