Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.560 | 8.870 | 8.440 | 8.870 | 1,653,657 | +0.47(+5.60%) |
Jan 30, 2023 | 8.330 | 8.625 | 8.310 | 8.400 | 672,796 | -0.10(-1.18%) |
Jan 27, 2023 | 8.450 | 8.685 | 8.315 | 8.500 | 712,362 | +0.14(+1.67%) |
Jan 26, 2023 | 8.390 | 8.450 | 8.190 | 8.360 | 600,184 | +0.09(+1.09%) |
Jan 25, 2023 | 8.160 | 8.325 | 8.100 | 8.270 | 469,040 | -0.05(-0.60%) |
Jan 24, 2023 | 8.150 | 8.465 | 8.040 | 8.320 | 614,799 | +0.02(+0.24%) |
Jan 23, 2023 | 8.140 | 8.355 | 8.095 | 8.300 | 957,362 | +0.21(+2.60%) |
Jan 20, 2023 | 8.140 | 8.190 | 8.000 | 8.090 | 777,901 | -0.05(-0.61%) |
Jan 19, 2023 | 8.420 | 8.430 | 8.110 | 8.140 | 1,130,719 | -0.39(-4.57%) |
Jan 18, 2023 | 8.860 | 8.910 | 8.520 | 8.530 | 571,059 | -0.19(-2.18%) |
Jan 17, 2023 | 8.720 | 8.910 | 8.715 | 8.720 | 498,716 | -0.11(-1.25%) |
Jan 13, 2023 | 8.690 | 8.910 | 8.650 | 8.830 | 595,792 | -0.10(-1.12%) |
Jan 12, 2023 | 8.720 | 8.935 | 8.690 | 8.930 | 691,078 | +0.29(+3.36%) |
Jan 11, 2023 | 8.600 | 8.790 | 8.490 | 8.640 | 1,170,111 | +0.15(+1.77%) |
Jan 10, 2023 | 8.610 | 8.650 | 8.420 | 8.490 | 833,752 | -0.12(-1.39%) |
Jan 09, 2023 | 8.730 | 8.880 | 8.490 | 8.610 | 870,256 | -0.03(-0.35%) |
Jan 06, 2023 | 8.600 | 8.750 | 8.340 | 8.640 | 824,886 | +0.17(+2.01%) |
Jan 05, 2023 | 8.010 | 8.470 | 7.865 | 8.470 | 1,009,363 | +0.40(+4.96%) |
Jan 04, 2023 | 7.820 | 8.115 | 7.770 | 8.070 | 944,374 | +0.39(+5.08%) |
Jan 03, 2023 | 7.980 | 7.990 | 7.660 | 7.680 | 923,873 | -0.14(-1.79%) |
Dec 30, 2022 | 7.650 | 7.850 | 7.600 | 7.820 | 605,898 | +0.04(+0.51%) |
Dec 29, 2022 | 7.570 | 7.830 | 7.510 | 7.780 | 653,366 | +0.31(+4.15%) |
Dec 28, 2022 | 7.630 | 7.710 | 7.380 | 7.470 | 730,683 | -0.13(-1.71%) |
Dec 27, 2022 | 7.630 | 7.790 | 7.570 | 7.600 | 461,584 | -0.05(-0.65%) |
Dec 23, 2022 | 7.620 | 7.820 | 7.620 | 7.650 | 500,922 | -0.02(-0.26%) |
Dec 22, 2022 | 8.050 | 8.090 | 7.580 | 7.670 | 1,021,086 | -0.56(-6.80%) |
Dec 21, 2022 | 8.230 | 8.405 | 8.112 | 8.230 | 1,044,128 | +0.17(+2.11%) |
Dec 20, 2022 | 8.080 | 8.190 | 7.880 | 8.060 | 1,300,984 | -0.03(-0.37%) |
Dec 19, 2022 | 8.640 | 8.640 | 7.955 | 8.090 | 1,882,063 | -0.51(-5.93%) |
Dec 16, 2022 | 9.110 | 9.130 | 8.600 | 8.600 | 5,817,254 | -0.65(-7.03%) |
Dec 15, 2022 | 9.560 | 9.695 | 9.220 | 9.250 | 1,188,574 | -0.57(-5.80%) |
Dec 14, 2022 | 9.520 | 9.920 | 9.520 | 9.820 | 936,618 | +0.32(+3.37%) |
Dec 13, 2022 | 9.880 | 10.04 | 9.480 | 9.500 | 1,453,515 | -0.09(-0.94%) |
Dec 12, 2022 | 9.390 | 9.700 | 9.300 | 9.590 | 591,553 | +0.29(+3.12%) |
Dec 09, 2022 | 9.260 | 9.340 | 9.200 | 9.300 | 558,903 | -0.12(-1.27%) |
Dec 08, 2022 | 9.350 | 9.525 | 9.220 | 9.420 | 609,594 | +0.15(+1.62%) |
Dec 07, 2022 | 9.810 | 9.920 | 9.270 | 9.270 | 970,681 | -0.65(-6.55%) |
Dec 06, 2022 | 9.750 | 10.00 | 9.670 | 9.920 | 897,155 | +0.17(+1.74%) |
Dec 05, 2022 | 10.06 | 10.14 | 9.725 | 9.750 | 663,396 | -0.46(-4.51%) |
Dec 02, 2022 | 10.06 | 10.29 | 10.01 | 10.21 | 433,024 | -0.06(-0.58%) |
Dec 01, 2022 | 10.41 | 10.77 | 10.26 | 10.27 | 564,942 | -0.14(-1.34%) |
Nov 30, 2022 | 10.34 | 10.42 | 10.02 | 10.41 | 808,504 | +0.19(+1.86%) |
Nov 29, 2022 | 10.15 | 10.29 | 10.08 | 10.22 | 923,217 | +0.06(+0.59%) |
Nov 28, 2022 | 10.16 | 10.30 | 10.10 | 10.16 | 572,176 | -0.22(-2.12%) |
Nov 25, 2022 | 10.24 | 10.48 | 10.16 | 10.38 | 244,694 | +0.22(+2.17%) |
Nov 23, 2022 | 10.29 | 10.31 | 9.980 | 10.16 | 454,452 | -0.14(-1.36%) |
Nov 22, 2022 | 10.31 | 10.38 | 10.16 | 10.30 | 590,410 | +0.10(+0.98%) |
Nov 21, 2022 | 10.38 | 10.55 | 10.04 | 10.20 | 817,212 | -0.30(-2.86%) |
Nov 18, 2022 | 10.04 | 10.50 | 9.890 | 10.50 | 1,826,370 | +0.68(+6.92%) |
Nov 17, 2022 | 9.450 | 9.820 | 9.430 | 9.820 | 966,987 | +0.18(+1.87%) |
Nov 16, 2022 | 9.850 | 10.02 | 9.620 | 9.640 | 759,548 | -0.41(-4.08%) |
Nov 15, 2022 | 10.15 | 10.49 | 9.930 | 10.05 | 913,846 | +0.18(+1.82%) |
Nov 14, 2022 | 9.500 | 10.27 | 9.420 | 9.870 | 1,775,673 | +0.24(+2.49%) |
Nov 11, 2022 | 9.560 | 10.04 | 9.560 | 9.630 | 1,351,069 | -0.07(-0.72%) |
Nov 10, 2022 | 9.540 | 10.17 | 9.400 | 9.700 | 2,228,143 | +0.59(+6.48%) |
Nov 09, 2022 | 9.110 | 9.310 | 8.970 | 9.110 | 1,048,835 | -0.12(-1.30%) |
Nov 08, 2022 | 9.720 | 9.720 | 9.135 | 9.230 | 1,656,539 | -0.46(-4.75%) |
Nov 07, 2022 | 9.650 | 10.10 | 9.550 | 9.690 | 1,495,702 | +0.19(+2.00%) |
Nov 04, 2022 | 9.670 | 9.880 | 9.162 | 9.500 | 2,824,515 | -1.30(-12.04%) |
Nov 03, 2022 | 8.910 | 11.19 | 8.895 | 10.80 | 8,897,710 | +1.69(+18.55%) |
Nov 02, 2022 | 9.510 | 9.075 | 9.110 | 1,454,163 | -0.50(-5.20%) |