Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 9.720 | 10.09 | 9.570 | 9.970 | 480,816 | +0.24(+2.47%) |
Jan 26, 2023 | 9.860 | 9.910 | 9.500 | 9.730 | 362,134 | +0.00(+0.00%) |
Jan 25, 2023 | 9.510 | 9.760 | 8.960 | 9.730 | 296,860 | +0.13(+1.35%) |
Jan 24, 2023 | 9.630 | 9.680 | 9.230 | 9.600 | 468,144 | -0.13(-1.34%) |
Jan 23, 2023 | 9.870 | 9.965 | 9.680 | 9.730 | 499,370 | -0.10(-1.02%) |
Jan 20, 2023 | 9.460 | 9.840 | 9.400 | 9.830 | 250,656 | +0.49(+5.25%) |
Jan 19, 2023 | 9.350 | 9.445 | 9.100 | 9.340 | 346,240 | -0.01(-0.11%) |
Jan 18, 2023 | 9.450 | 9.620 | 9.265 | 9.350 | 236,132 | -0.01(-0.11%) |
Jan 17, 2023 | 9.540 | 9.619 | 9.260 | 9.360 | 205,634 | -0.17(-1.78%) |
Jan 13, 2023 | 9.180 | 9.590 | 9.100 | 9.530 | 295,460 | +0.30(+3.25%) |
Jan 12, 2023 | 8.920 | 9.315 | 8.810 | 9.230 | 344,450 | +0.37(+4.18%) |
Jan 11, 2023 | 8.560 | 8.860 | 8.520 | 8.860 | 221,456 | +0.39(+4.60%) |
Jan 10, 2023 | 8.520 | 8.648 | 8.315 | 8.470 | 222,487 | -0.03(-0.35%) |
Jan 09, 2023 | 8.560 | 8.700 | 8.450 | 8.500 | 320,640 | +0.06(+0.71%) |
Jan 06, 2023 | 8.400 | 8.530 | 8.230 | 8.440 | 280,254 | +0.05(+0.60%) |
Jan 05, 2023 | 8.140 | 8.540 | 8.030 | 8.390 | 365,004 | +0.17(+2.07%) |
Jan 04, 2023 | 7.950 | 8.250 | 7.850 | 8.220 | 371,771 | +0.41(+5.25%) |
Jan 03, 2023 | 7.920 | 8.100 | 7.560 | 7.810 | 411,807 | -0.03(-0.38%) |
Dec 30, 2022 | 7.730 | 8.030 | 7.620 | 7.840 | 557,226 | -0.04(-0.51%) |
Dec 29, 2022 | 7.500 | 8.020 | 7.500 | 7.880 | 443,794 | +0.48(+6.49%) |
Dec 28, 2022 | 7.130 | 7.430 | 7.110 | 7.400 | 433,889 | +0.28(+3.93%) |
Dec 27, 2022 | 7.120 | 7.140 | 6.860 | 7.120 | 894,915 | -0.03(-0.42%) |
Dec 23, 2022 | 7.180 | 7.245 | 7.015 | 7.150 | 256,256 | -0.02(-0.28%) |
Dec 22, 2022 | 7.320 | 7.320 | 6.930 | 7.170 | 381,984 | -0.23(-3.11%) |
Dec 21, 2022 | 7.330 | 7.440 | 7.240 | 7.400 | 283,445 | +0.21(+2.92%) |
Dec 20, 2022 | 7.440 | 7.540 | 7.155 | 7.190 | 313,607 | -0.33(-4.39%) |
Dec 19, 2022 | 7.780 | 7.780 | 7.480 | 7.520 | 346,365 | -0.24(-3.09%) |
Dec 16, 2022 | 7.780 | 7.900 | 7.720 | 7.760 | 401,706 | -0.13(-1.65%) |
Dec 15, 2022 | 8.000 | 8.090 | 7.810 | 7.890 | 367,153 | -0.14(-1.74%) |
Dec 14, 2022 | 8.330 | 8.700 | 8.030 | 8.030 | 490,857 | -0.16(-1.95%) |
Dec 13, 2022 | 8.630 | 8.720 | 8.050 | 8.190 | 383,081 | +0.05(+0.61%) |
Dec 12, 2022 | 7.920 | 8.185 | 7.830 | 8.140 | 294,474 | +0.17(+2.13%) |
Dec 09, 2022 | 8.070 | 8.210 | 7.950 | 7.970 | 311,932 | -0.13(-1.60%) |
Dec 08, 2022 | 7.900 | 8.150 | 7.780 | 8.100 | 237,417 | +0.18(+2.27%) |
Dec 07, 2022 | 7.970 | 8.095 | 7.870 | 7.920 | 288,340 | -0.13(-1.61%) |
Dec 06, 2022 | 8.030 | 8.150 | 7.795 | 8.050 | 311,055 | +0.02(+0.25%) |
Dec 05, 2022 | 8.210 | 8.280 | 7.995 | 8.030 | 442,809 | -0.24(-2.90%) |
Dec 02, 2022 | 8.200 | 8.490 | 7.870 | 8.270 | 310,968 | -0.02(-0.24%) |
Dec 01, 2022 | 8.370 | 8.530 | 8.180 | 8.290 | 302,084 | -0.03(-0.36%) |
Nov 30, 2022 | 7.890 | 8.340 | 7.800 | 8.320 | 555,990 | +0.45(+5.72%) |
Nov 29, 2022 | 7.750 | 7.930 | 7.640 | 7.870 | 468,048 | +0.10(+1.29%) |
Nov 28, 2022 | 7.540 | 7.870 | 7.540 | 7.770 | 789,920 | +0.10(+1.30%) |
Nov 25, 2022 | 7.670 | 7.830 | 7.610 | 7.670 | 219,810 | +0.05(+0.66%) |
Nov 23, 2022 | 7.390 | 7.690 | 7.370 | 7.620 | 607,525 | +0.28(+3.81%) |
Nov 22, 2022 | 7.420 | 7.595 | 7.160 | 7.340 | 622,631 | -0.11(-1.48%) |
Nov 21, 2022 | 7.510 | 7.670 | 7.280 | 7.450 | 658,434 | -0.13(-1.72%) |
Nov 18, 2022 | 7.780 | 7.830 | 7.355 | 7.580 | 666,773 | +0.05(+0.66%) |
Nov 17, 2022 | 7.740 | 7.819 | 7.255 | 7.530 | 1,151,242 | -0.26(-3.34%) |
Nov 16, 2022 | 8.530 | 8.530 | 7.700 | 7.790 | 1,118,029 | -0.93(-10.67%) |
Nov 15, 2022 | 9.240 | 9.420 | 8.670 | 8.720 | 605,662 | -0.25(-2.79%) |
Nov 14, 2022 | 9.310 | 9.440 | 8.965 | 8.970 | 607,547 | -0.43(-4.57%) |
Nov 11, 2022 | 9.000 | 9.550 | 8.890 | 9.400 | 691,142 | +0.47(+5.32%) |
Nov 10, 2022 | 8.636 | 8.985 | 8.586 | 8.925 | 887,382 | +0.74(+9.08%) |
Nov 09, 2022 | 8.451 | 8.684 | 8.033 | 8.182 | 1,172,876 | -0.40(-4.63%) |
Nov 08, 2022 | 8.152 | 9.315 | 8.063 | 8.580 | 2,742,726 | -2.37(-21.62%) |
Nov 07, 2022 | 11.60 | 11.61 | 10.65 | 10.95 | 1,087,153 | -0.66(-5.66%) |
Nov 04, 2022 | 11.51 | 11.69 | 11.22 | 11.60 | 505,630 | +0.39(+3.46%) |
Nov 03, 2022 | 11.46 | 11.58 | 11.02 | 11.21 | 660,381 | -0.37(-3.18%) |
Nov 02, 2022 | 12.15 | 11.54 | 11.58 | 348,534 | -0.56(-4.59%) |