Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.970 | 9.260 | 8.690 | 8.690 | 73,721 | -0.25(-2.80%) |
Jan 30, 2023 | 8.900 | 9.120 | 8.504 | 8.940 | 17,665 | -0.04(-0.45%) |
Jan 27, 2023 | 8.920 | 9.000 | 8.920 | 8.980 | 4,881 | -0.02(-0.22%) |
Jan 26, 2023 | 9.100 | 9.100 | 8.840 | 9.000 | 3,713 | +0.00(+0.00%) |
Jan 25, 2023 | 8.910 | 9.000 | 8.870 | 9.000 | 13,385 | +0.21(+2.39%) |
Jan 24, 2023 | 8.730 | 8.980 | 8.660 | 8.790 | 12,615 | -0.19(-2.12%) |
Jan 23, 2023 | 8.910 | 8.980 | 8.845 | 8.980 | 4,704 | +0.04(+0.45%) |
Jan 20, 2023 | 8.930 | 8.990 | 8.820 | 8.940 | 6,779 | -0.05(-0.56%) |
Jan 19, 2023 | 8.905 | 8.990 | 8.905 | 8.990 | 1,789 | +0.04(+0.45%) |
Jan 18, 2023 | 8.840 | 8.990 | 8.830 | 8.950 | 6,070 | -0.12(-1.32%) |
Jan 17, 2023 | 9.000 | 9.228 | 8.840 | 9.070 | 11,711 | +0.08(+0.89%) |
Jan 13, 2023 | 8.950 | 9.000 | 8.910 | 8.990 | 16,464 | -0.10(-1.10%) |
Jan 12, 2023 | 8.910 | 9.090 | 8.810 | 9.090 | 10,224 | +0.09(+1.00%) |
Jan 11, 2023 | 8.940 | 9.160 | 8.940 | 9.000 | 6,649 | -0.03(-0.33%) |
Jan 10, 2023 | 9.070 | 9.237 | 8.935 | 9.030 | 8,160 | -0.04(-0.44%) |
Jan 09, 2023 | 9.060 | 9.182 | 8.855 | 9.070 | 5,069 | +0.12(+1.34%) |
Jan 06, 2023 | 9.130 | 9.220 | 8.950 | 8.950 | 9,702 | -0.02(-0.22%) |
Jan 05, 2023 | 9.030 | 9.180 | 8.960 | 8.970 | 3,067 | +0.02(+0.22%) |
Jan 04, 2023 | 9.100 | 9.100 | 8.950 | 8.950 | 6,629 | -0.05(-0.56%) |
Jan 03, 2023 | 9.420 | 9.420 | 9.000 | 9.000 | 4,881 | -0.26(-2.81%) |
Dec 30, 2022 | 9.460 | 9.460 | 9.060 | 9.260 | 47,718 | +0.02(+0.22%) |
Dec 29, 2022 | 9.100 | 9.540 | 9.100 | 9.240 | 4,193 | +0.11(+1.20%) |
Dec 28, 2022 | 9.480 | 9.500 | 8.995 | 9.130 | 6,639 | -0.22(-2.35%) |
Dec 27, 2022 | 9.680 | 9.790 | 9.130 | 9.350 | 7,967 | -0.33(-3.41%) |
Dec 23, 2022 | 9.610 | 9.680 | 9.500 | 9.680 | 3,378 | +0.09(+0.94%) |
Dec 22, 2022 | 9.610 | 9.610 | 9.450 | 9.590 | 1,524 | +0.07(+0.74%) |
Dec 21, 2022 | 9.490 | 9.682 | 9.410 | 9.520 | 29,708 | +0.09(+0.95%) |
Dec 20, 2022 | 9.444 | 9.686 | 9.170 | 9.430 | 12,271 | -0.24(-2.48%) |
Dec 19, 2022 | 9.650 | 9.670 | 9.470 | 9.670 | 2,736 | +0.07(+0.73%) |
Dec 16, 2022 | 9.440 | 9.600 | 8.950 | 9.600 | 19,969 | -0.11(-1.13%) |
Dec 15, 2022 | 9.850 | 9.850 | 9.610 | 9.710 | 3,547 | +0.14(+1.46%) |
Dec 14, 2022 | 9.230 | 9.650 | 8.820 | 9.570 | 21,877 | +0.10(+1.06%) |
Dec 13, 2022 | 9.100 | 9.470 | 9.020 | 9.470 | 9,979 | +0.43(+4.76%) |
Dec 12, 2022 | 8.895 | 9.040 | 8.895 | 9.040 | 3,983 | +0.25(+2.84%) |
Dec 09, 2022 | 8.810 | 8.990 | 8.530 | 8.790 | 148,340 | +0.13(+1.50%) |
Dec 08, 2022 | 8.710 | 9.010 | 8.660 | 8.660 | 83,986 | -0.15(-1.70%) |
Dec 07, 2022 | 8.950 | 9.410 | 8.710 | 8.810 | 75,928 | -0.24(-2.65%) |
Dec 06, 2022 | 9.610 | 9.610 | 8.680 | 9.050 | 85,175 | -0.30(-3.21%) |
Dec 05, 2022 | 9.220 | 9.350 | 8.750 | 9.350 | 5,978 | -0.02(-0.21%) |
Dec 02, 2022 | 8.830 | 9.370 | 8.660 | 9.370 | 67,606 | +0.42(+4.69%) |
Dec 01, 2022 | 8.840 | 9.380 | 8.800 | 8.950 | 68,963 | -0.02(-0.22%) |
Nov 30, 2022 | 8.860 | 9.100 | 8.710 | 8.970 | 67,447 | +0.08(+0.90%) |
Nov 29, 2022 | 9.210 | 9.822 | 8.870 | 8.890 | 40,515 | -0.31(-3.37%) |
Nov 28, 2022 | 9.530 | 9.632 | 9.200 | 9.200 | 37,417 | -0.58(-5.93%) |
Nov 25, 2022 | 9.780 | 9.910 | 9.690 | 9.780 | 6,450 | -0.10(-1.01%) |
Nov 23, 2022 | 9.610 | 9.900 | 9.550 | 9.880 | 140,528 | +0.20(+2.07%) |
Nov 22, 2022 | 9.730 | 9.730 | 9.163 | 9.680 | 9,301 | -0.09(-0.92%) |
Nov 21, 2022 | 9.720 | 9.810 | 9.420 | 9.770 | 18,975 | +0.05(+0.51%) |
Nov 18, 2022 | 9.430 | 9.720 | 9.180 | 9.720 | 13,661 | +0.33(+3.51%) |
Nov 17, 2022 | 9.270 | 9.560 | 8.852 | 9.390 | 12,265 | +0.12(+1.29%) |
Nov 16, 2022 | 8.980 | 9.270 | 8.920 | 9.270 | 7,626 | +0.24(+2.71%) |
Nov 15, 2022 | 9.250 | 9.370 | 9.025 | 9.025 | 18,458 | -0.12(-1.26%) |
Nov 14, 2022 | 9.130 | 9.250 | 9.060 | 9.140 | 9,490 | -0.01(-0.11%) |
Nov 11, 2022 | 9.570 | 9.590 | 9.000 | 9.150 | 15,428 | +0.14(+1.55%) |
Nov 10, 2022 | 8.890 | 9.150 | 8.890 | 9.010 | 14,244 | -0.09(-0.99%) |
Nov 09, 2022 | 9.110 | 9.315 | 8.750 | 9.100 | 13,138 | -0.05(-0.55%) |
Nov 08, 2022 | 9.150 | 9.250 | 8.861 | 9.150 | 12,712 | -0.06(-0.65%) |
Nov 07, 2022 | 9.175 | 9.295 | 9.010 | 9.210 | 3,976 | -0.07(-0.75%) |
Nov 04, 2022 | 8.830 | 9.342 | 8.830 | 9.280 | 4,933 | +0.37(+4.15%) |
Nov 03, 2022 | 9.260 | 9.352 | 8.480 | 8.910 | 20,964 | -0.47(-5.01%) |
Nov 02, 2022 | 9.210 | 9.463 | 9.060 | 9.380 | 8,081 | +0.18(+1.96%) |