Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.774 | 9.863 | 9.725 | 9.843 | 462,780 | +0.09(+0.90%) |
Jan 30, 2023 | 9.667 | 10.22 | 9.628 | 9.755 | 479,648 | -0.01(-0.10%) |
Jan 27, 2023 | 9.520 | 9.882 | 9.373 | 9.765 | 490,926 | +0.24(+2.47%) |
Jan 26, 2023 | 9.657 | 9.706 | 9.304 | 9.530 | 369,749 | +0.00(+0.00%) |
Jan 25, 2023 | 9.314 | 9.559 | 8.775 | 9.530 | 303,102 | +0.13(+1.35%) |
Jan 24, 2023 | 9.432 | 9.481 | 9.040 | 9.402 | 477,988 | -0.13(-1.34%) |
Jan 23, 2023 | 9.667 | 9.760 | 9.481 | 9.530 | 509,870 | -0.10(-1.02%) |
Jan 20, 2023 | 9.265 | 9.637 | 9.206 | 9.628 | 255,926 | +0.48(+5.25%) |
Jan 19, 2023 | 9.157 | 9.250 | 8.913 | 9.148 | 353,520 | -0.01(-0.11%) |
Jan 18, 2023 | 9.255 | 9.422 | 9.074 | 9.157 | 241,097 | -0.01(-0.11%) |
Jan 17, 2023 | 9.344 | 9.421 | 9.069 | 9.167 | 209,958 | -0.17(-1.78%) |
Jan 13, 2023 | 8.991 | 9.392 | 8.913 | 9.334 | 301,673 | +0.29(+3.25%) |
Jan 12, 2023 | 8.736 | 9.123 | 8.629 | 9.040 | 351,693 | +0.36(+4.18%) |
Jan 11, 2023 | 8.384 | 8.678 | 8.345 | 8.678 | 226,112 | +0.38(+4.60%) |
Jan 10, 2023 | 8.345 | 8.470 | 8.144 | 8.296 | 227,165 | -0.03(-0.35%) |
Jan 09, 2023 | 8.384 | 8.521 | 8.276 | 8.325 | 327,382 | +0.06(+0.71%) |
Jan 06, 2023 | 8.227 | 8.354 | 8.060 | 8.266 | 286,147 | +0.05(+0.60%) |
Jan 05, 2023 | 7.972 | 8.364 | 7.865 | 8.217 | 372,679 | +0.17(+2.07%) |
Jan 04, 2023 | 7.786 | 8.080 | 7.688 | 8.051 | 379,588 | +0.40(+5.25%) |
Jan 03, 2023 | 7.757 | 7.933 | 7.404 | 7.649 | 420,466 | -0.03(-0.38%) |
Dec 30, 2022 | 7.571 | 7.865 | 7.463 | 7.679 | 568,943 | -0.04(-0.51%) |
Dec 29, 2022 | 7.346 | 7.855 | 7.346 | 7.718 | 453,126 | +0.47(+6.49%) |
Dec 28, 2022 | 6.983 | 7.277 | 6.964 | 7.248 | 443,013 | +0.27(+3.93%) |
Dec 27, 2022 | 6.973 | 6.993 | 6.719 | 6.973 | 913,733 | -0.03(-0.42%) |
Dec 23, 2022 | 7.032 | 7.096 | 6.871 | 7.003 | 261,644 | -0.02(-0.28%) |
Dec 22, 2022 | 7.169 | 7.169 | 6.787 | 7.022 | 390,016 | -0.23(-3.11%) |
Dec 21, 2022 | 7.179 | 7.287 | 7.091 | 7.248 | 289,405 | +0.21(+2.92%) |
Dec 20, 2022 | 7.287 | 7.385 | 7.008 | 7.042 | 320,201 | -0.32(-4.39%) |
Dec 19, 2022 | 7.620 | 7.620 | 7.326 | 7.365 | 353,648 | -0.24(-3.09%) |
Dec 16, 2022 | 7.620 | 7.737 | 7.561 | 7.600 | 410,153 | -0.13(-1.65%) |
Dec 15, 2022 | 7.835 | 7.923 | 7.649 | 7.728 | 374,873 | -0.14(-1.74%) |
Dec 14, 2022 | 8.158 | 8.521 | 7.865 | 7.865 | 501,178 | -0.16(-1.95%) |
Dec 13, 2022 | 8.452 | 8.540 | 7.884 | 8.021 | 391,136 | +0.05(+0.61%) |
Dec 12, 2022 | 7.757 | 8.016 | 7.669 | 7.972 | 300,666 | +0.17(+2.13%) |
Dec 09, 2022 | 7.904 | 8.041 | 7.786 | 7.806 | 318,491 | -0.13(-1.60%) |
Dec 08, 2022 | 7.737 | 7.982 | 7.620 | 7.933 | 242,409 | +0.18(+2.27%) |
Dec 07, 2022 | 7.806 | 7.928 | 7.708 | 7.757 | 294,403 | -0.13(-1.61%) |
Dec 06, 2022 | 7.865 | 7.982 | 7.634 | 7.884 | 317,596 | +0.02(+0.25%) |
Dec 05, 2022 | 8.041 | 8.109 | 7.830 | 7.865 | 452,120 | -0.24(-2.90%) |
Dec 02, 2022 | 8.031 | 8.315 | 7.708 | 8.100 | 317,507 | -0.02(-0.24%) |
Dec 01, 2022 | 8.198 | 8.354 | 8.012 | 8.119 | 308,436 | -0.03(-0.36%) |
Nov 30, 2022 | 7.728 | 8.168 | 7.639 | 8.149 | 567,681 | +0.44(+5.72%) |
Nov 29, 2022 | 7.590 | 7.767 | 7.483 | 7.708 | 477,890 | +0.10(+1.29%) |
Nov 28, 2022 | 7.385 | 7.708 | 7.385 | 7.610 | 806,530 | +0.10(+1.30%) |
Nov 25, 2022 | 7.512 | 7.669 | 7.453 | 7.512 | 224,432 | +0.05(+0.66%) |
Nov 23, 2022 | 7.238 | 7.532 | 7.218 | 7.463 | 620,300 | +0.27(+3.81%) |
Nov 22, 2022 | 7.267 | 7.439 | 7.013 | 7.189 | 635,723 | -0.11(-1.48%) |
Nov 21, 2022 | 7.355 | 7.512 | 7.130 | 7.297 | 672,279 | -0.13(-1.72%) |
Nov 18, 2022 | 7.620 | 7.669 | 7.204 | 7.424 | 680,794 | +0.05(+0.66%) |
Nov 17, 2022 | 7.581 | 7.658 | 7.106 | 7.375 | 1,175,450 | -0.25(-3.34%) |
Nov 16, 2022 | 8.354 | 8.354 | 7.541 | 7.630 | 1,141,539 | -0.91(-10.67%) |
Nov 15, 2022 | 9.050 | 9.226 | 8.491 | 8.540 | 618,398 | -0.24(-2.79%) |
Nov 14, 2022 | 9.118 | 9.246 | 8.780 | 8.785 | 620,322 | -0.42(-4.57%) |
Nov 11, 2022 | 8.815 | 9.353 | 8.707 | 9.206 | 705,675 | +0.47(+5.32%) |
Nov 10, 2022 | 8.458 | 8.800 | 8.409 | 8.741 | 906,043 | +0.73(+9.08%) |
Nov 09, 2022 | 8.276 | 8.505 | 7.868 | 8.014 | 1,197,539 | -0.39(-4.63%) |
Nov 08, 2022 | 7.984 | 9.124 | 7.897 | 8.403 | 2,800,401 | -2.32(-21.62%) |
Nov 07, 2022 | 11.36 | 11.37 | 10.43 | 10.72 | 1,110,015 | -0.64(-5.66%) |
Nov 04, 2022 | 11.28 | 11.45 | 10.99 | 11.36 | 516,262 | +0.38(+3.46%) |
Nov 03, 2022 | 11.23 | 11.34 | 10.79 | 10.98 | 674,267 | -0.36(-3.18%) |
Nov 02, 2022 | 11.90 | 11.30 | 11.34 | 355,863 | -0.55(-4.59%) |