Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.750 | 9.270 | 8.685 | 9.150 | 355,564 | +0.46(+5.29%) |
Jan 30, 2023 | 8.860 | 9.020 | 8.530 | 8.690 | 297,760 | -0.27(-3.01%) |
Jan 27, 2023 | 8.910 | 9.145 | 8.859 | 8.960 | 265,800 | +0.07(+0.79%) |
Jan 26, 2023 | 9.310 | 9.400 | 8.770 | 8.890 | 272,295 | -0.32(-3.47%) |
Jan 25, 2023 | 9.000 | 9.230 | 8.705 | 9.210 | 283,146 | +0.16(+1.77%) |
Jan 24, 2023 | 8.840 | 9.230 | 8.670 | 9.050 | 297,266 | +0.20(+2.26%) |
Jan 23, 2023 | 8.820 | 8.940 | 8.600 | 8.850 | 432,580 | +0.01(+0.11%) |
Jan 20, 2023 | 8.460 | 9.010 | 8.360 | 8.840 | 548,413 | +0.54(+6.51%) |
Jan 19, 2023 | 8.300 | 8.580 | 8.190 | 8.300 | 404,513 | -0.08(-0.95%) |
Jan 18, 2023 | 8.810 | 9.140 | 8.345 | 8.380 | 340,682 | -0.35(-4.01%) |
Jan 17, 2023 | 8.700 | 9.000 | 8.610 | 8.730 | 600,450 | +0.04(+0.46%) |
Jan 13, 2023 | 8.850 | 9.070 | 8.390 | 8.690 | 844,090 | +0.09(+1.05%) |
Jan 12, 2023 | 7.800 | 8.650 | 7.490 | 8.600 | 1,826,152 | +0.86(+11.11%) |
Jan 11, 2023 | 7.660 | 7.920 | 7.470 | 7.740 | 535,421 | +0.06(+0.78%) |
Jan 10, 2023 | 7.620 | 7.900 | 7.420 | 7.680 | 1,071,389 | +0.05(+0.66%) |
Jan 09, 2023 | 8.470 | 8.470 | 7.565 | 7.630 | 771,066 | -0.75(-8.95%) |
Jan 06, 2023 | 8.280 | 8.670 | 8.085 | 8.380 | 337,769 | +0.16(+1.95%) |
Jan 05, 2023 | 8.430 | 8.515 | 8.160 | 8.220 | 421,114 | -0.28(-3.29%) |
Jan 04, 2023 | 8.720 | 8.770 | 8.160 | 8.500 | 764,868 | -0.07(-0.82%) |
Jan 03, 2023 | 9.030 | 9.250 | 8.400 | 8.570 | 463,989 | -0.37(-4.14%) |
Dec 30, 2022 | 8.450 | 8.940 | 8.400 | 8.940 | 446,608 | +0.39(+4.56%) |
Dec 29, 2022 | 8.170 | 8.760 | 8.000 | 8.550 | 636,677 | +0.45(+5.56%) |
Dec 28, 2022 | 7.720 | 8.210 | 7.720 | 8.100 | 523,210 | +0.38(+4.92%) |
Dec 27, 2022 | 7.910 | 8.040 | 7.580 | 7.720 | 481,122 | -0.21(-2.65%) |
Dec 23, 2022 | 8.050 | 8.300 | 7.820 | 7.930 | 363,339 | -0.12(-1.49%) |
Dec 22, 2022 | 7.960 | 8.150 | 7.560 | 8.050 | 1,178,815 | +0.00(+0.00%) |
Dec 21, 2022 | 8.390 | 8.535 | 7.940 | 8.050 | 585,113 | -0.26(-3.13%) |
Dec 20, 2022 | 8.380 | 8.640 | 8.155 | 8.310 | 686,946 | -0.07(-0.84%) |
Dec 19, 2022 | 9.310 | 9.420 | 8.300 | 8.380 | 795,387 | -1.02(-10.85%) |
Dec 16, 2022 | 9.930 | 10.12 | 9.280 | 9.400 | 1,464,383 | -0.55(-5.53%) |
Dec 15, 2022 | 10.54 | 10.92 | 9.930 | 9.950 | 839,529 | -0.69(-6.48%) |
Dec 14, 2022 | 10.58 | 11.04 | 10.24 | 10.64 | 683,596 | -0.15(-1.39%) |
Dec 13, 2022 | 10.44 | 11.01 | 10.39 | 10.79 | 2,607,492 | +0.36(+3.50%) |
Dec 12, 2022 | 10.85 | 11.18 | 9.380 | 10.43 | 7,928,157 | -6.84(-39.64%) |
Dec 09, 2022 | 19.79 | 19.84 | 16.87 | 17.27 | 1,139,005 | -2.61(-13.13%) |
Dec 08, 2022 | 19.89 | 19.98 | 19.16 | 19.88 | 725,264 | +0.25(+1.27%) |
Dec 07, 2022 | 19.66 | 20.13 | 19.17 | 19.63 | 712,185 | -0.03(-0.15%) |
Dec 06, 2022 | 20.11 | 20.50 | 19.22 | 19.66 | 567,396 | -0.53(-2.63%) |
Dec 05, 2022 | 19.42 | 20.88 | 18.89 | 20.19 | 639,770 | +0.93(+4.83%) |
Dec 02, 2022 | 18.37 | 19.29 | 18.01 | 19.26 | 476,289 | +0.68(+3.66%) |
Dec 01, 2022 | 18.30 | 18.90 | 18.06 | 18.58 | 678,459 | +0.40(+2.20%) |
Nov 30, 2022 | 17.90 | 18.32 | 17.41 | 18.18 | 981,984 | +0.41(+2.31%) |
Nov 29, 2022 | 16.78 | 17.88 | 16.44 | 17.77 | 486,450 | +1.07(+6.41%) |
Nov 28, 2022 | 17.09 | 17.46 | 16.57 | 16.70 | 670,768 | -0.45(-2.62%) |
Nov 25, 2022 | 17.18 | 17.23 | 16.65 | 17.15 | 277,915 | -0.05(-0.29%) |
Nov 23, 2022 | 17.53 | 17.98 | 17.14 | 17.20 | 441,711 | -0.51(-2.88%) |
Nov 22, 2022 | 17.38 | 18.21 | 17.10 | 17.71 | 765,845 | +0.41(+2.37%) |
Nov 21, 2022 | 17.33 | 17.76 | 16.54 | 17.30 | 573,174 | -0.27(-1.54%) |
Nov 18, 2022 | 17.33 | 17.67 | 16.77 | 17.57 | 744,602 | +0.57(+3.35%) |
Nov 17, 2022 | 17.63 | 17.63 | 15.96 | 17.00 | 874,811 | -0.47(-2.69%) |
Nov 16, 2022 | 20.13 | 20.26 | 17.34 | 17.47 | 602,252 | -2.87(-14.11%) |
Nov 15, 2022 | 21.29 | 21.29 | 20.11 | 20.34 | 465,947 | -0.40(-1.93%) |
Nov 14, 2022 | 21.37 | 21.80 | 20.13 | 20.74 | 873,821 | -0.53(-2.49%) |
Nov 11, 2022 | 20.90 | 21.87 | 20.84 | 21.27 | 1,049,906 | +0.49(+2.36%) |
Nov 10, 2022 | 20.00 | 21.21 | 19.47 | 20.78 | 1,033,193 | +1.26(+6.45%) |
Nov 09, 2022 | 19.10 | 19.77 | 18.47 | 19.52 | 383,386 | +0.24(+1.24%) |
Nov 08, 2022 | 19.30 | 19.76 | 18.79 | 19.28 | 372,007 | +0.12(+0.63%) |
Nov 07, 2022 | 18.00 | 19.40 | 18.00 | 19.16 | 628,314 | +1.29(+7.22%) |
Nov 04, 2022 | 18.43 | 19.00 | 17.30 | 17.87 | 628,542 | -0.28(-1.54%) |
Nov 03, 2022 | 17.25 | 18.25 | 16.51 | 18.15 | 795,037 | +0.89(+5.16%) |
Nov 02, 2022 | 17.01 | 18.00 | 16.70 | 17.26 | 670,678 | +0.27(+1.59%) |