Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.810 | 9.899 | 9.761 | 9.879 | 461,086 | +0.09(+0.90%) |
Jan 30, 2023 | 9.702 | 10.25 | 9.663 | 9.791 | 477,892 | -0.01(-0.10%) |
Jan 27, 2023 | 9.555 | 9.918 | 9.407 | 9.801 | 489,129 | +0.24(+2.47%) |
Jan 26, 2023 | 9.692 | 9.742 | 9.339 | 9.565 | 368,395 | +0.00(+0.00%) |
Jan 25, 2023 | 9.348 | 9.594 | 8.808 | 9.565 | 301,993 | +0.13(+1.35%) |
Jan 24, 2023 | 9.466 | 9.515 | 9.073 | 9.437 | 476,238 | -0.13(-1.34%) |
Jan 23, 2023 | 9.702 | 9.796 | 9.515 | 9.565 | 508,004 | -0.10(-1.02%) |
Jan 20, 2023 | 9.299 | 9.673 | 9.240 | 9.663 | 254,990 | +0.48(+5.25%) |
Jan 19, 2023 | 9.191 | 9.284 | 8.945 | 9.181 | 352,226 | -0.01(-0.11%) |
Jan 18, 2023 | 9.289 | 9.456 | 9.108 | 9.191 | 240,214 | -0.01(-0.11%) |
Jan 17, 2023 | 9.378 | 9.456 | 9.103 | 9.201 | 209,189 | -0.17(-1.78%) |
Jan 13, 2023 | 9.024 | 9.427 | 8.945 | 9.368 | 300,568 | +0.29(+3.25%) |
Jan 12, 2023 | 8.768 | 9.157 | 8.660 | 9.073 | 350,405 | +0.36(+4.18%) |
Jan 11, 2023 | 8.415 | 8.709 | 8.375 | 8.709 | 225,285 | +0.38(+4.60%) |
Jan 10, 2023 | 8.375 | 8.501 | 8.174 | 8.326 | 226,334 | -0.03(-0.35%) |
Jan 09, 2023 | 8.415 | 8.552 | 8.306 | 8.356 | 326,184 | +0.06(+0.71%) |
Jan 06, 2023 | 8.257 | 8.385 | 8.090 | 8.297 | 285,099 | +0.05(+0.60%) |
Jan 05, 2023 | 8.002 | 8.395 | 7.894 | 8.247 | 371,315 | +0.17(+2.07%) |
Jan 04, 2023 | 7.815 | 8.110 | 7.717 | 8.080 | 378,199 | +0.40(+5.25%) |
Jan 03, 2023 | 7.785 | 7.962 | 7.431 | 7.677 | 418,927 | -0.03(-0.38%) |
Dec 30, 2022 | 7.599 | 7.894 | 7.490 | 7.707 | 566,861 | -0.04(-0.51%) |
Dec 29, 2022 | 7.373 | 7.884 | 7.373 | 7.746 | 451,467 | +0.47(+6.49%) |
Dec 28, 2022 | 7.009 | 7.304 | 6.989 | 7.274 | 441,391 | +0.28(+3.93%) |
Dec 27, 2022 | 6.999 | 7.019 | 6.743 | 6.999 | 910,389 | -0.03(-0.42%) |
Dec 23, 2022 | 7.058 | 7.122 | 6.896 | 7.028 | 260,686 | -0.02(-0.28%) |
Dec 22, 2022 | 7.196 | 7.196 | 6.812 | 7.048 | 388,588 | -0.23(-3.11%) |
Dec 21, 2022 | 7.205 | 7.314 | 7.117 | 7.274 | 288,346 | +0.21(+2.92%) |
Dec 20, 2022 | 7.314 | 7.412 | 7.033 | 7.068 | 319,029 | -0.32(-4.39%) |
Dec 19, 2022 | 7.648 | 7.648 | 7.353 | 7.392 | 352,354 | -0.24(-3.09%) |
Dec 16, 2022 | 7.648 | 7.766 | 7.589 | 7.628 | 408,651 | -0.13(-1.65%) |
Dec 15, 2022 | 7.864 | 7.952 | 7.677 | 7.756 | 373,501 | -0.14(-1.74%) |
Dec 14, 2022 | 8.188 | 8.552 | 7.894 | 7.894 | 499,344 | -0.16(-1.95%) |
Dec 13, 2022 | 8.483 | 8.572 | 7.913 | 8.051 | 389,704 | +0.05(+0.61%) |
Dec 12, 2022 | 7.785 | 8.046 | 7.697 | 8.002 | 299,565 | +0.17(+2.13%) |
Dec 09, 2022 | 7.933 | 8.070 | 7.815 | 7.835 | 317,325 | -0.13(-1.60%) |
Dec 08, 2022 | 7.766 | 8.011 | 7.648 | 7.962 | 241,522 | +0.18(+2.27%) |
Dec 07, 2022 | 7.835 | 7.957 | 7.736 | 7.785 | 293,325 | -0.13(-1.61%) |
Dec 06, 2022 | 7.894 | 8.011 | 7.663 | 7.913 | 316,433 | +0.02(+0.25%) |
Dec 05, 2022 | 8.070 | 8.139 | 7.859 | 7.894 | 450,465 | -0.24(-2.90%) |
Dec 02, 2022 | 8.061 | 8.346 | 7.736 | 8.129 | 316,345 | -0.02(-0.24%) |
Dec 01, 2022 | 8.228 | 8.385 | 8.041 | 8.149 | 307,307 | -0.03(-0.36%) |
Nov 30, 2022 | 7.756 | 8.198 | 7.667 | 8.179 | 565,603 | +0.44(+5.72%) |
Nov 29, 2022 | 7.618 | 7.795 | 7.510 | 7.736 | 476,141 | +0.10(+1.29%) |
Nov 28, 2022 | 7.412 | 7.736 | 7.412 | 7.638 | 803,578 | +0.10(+1.30%) |
Nov 25, 2022 | 7.540 | 7.697 | 7.481 | 7.540 | 223,610 | +0.05(+0.66%) |
Nov 23, 2022 | 7.264 | 7.559 | 7.245 | 7.490 | 618,029 | +0.28(+3.81%) |
Nov 22, 2022 | 7.294 | 7.466 | 7.038 | 7.215 | 633,397 | -0.11(-1.48%) |
Nov 21, 2022 | 7.382 | 7.540 | 7.156 | 7.323 | 669,819 | -0.13(-1.72%) |
Nov 18, 2022 | 7.648 | 7.697 | 7.230 | 7.451 | 678,302 | +0.05(+0.66%) |
Nov 17, 2022 | 7.608 | 7.686 | 7.132 | 7.402 | 1,171,148 | -0.26(-3.34%) |
Nov 16, 2022 | 8.385 | 8.385 | 7.569 | 7.658 | 1,137,361 | -0.91(-10.67%) |
Nov 15, 2022 | 9.083 | 9.260 | 8.523 | 8.572 | 616,134 | -0.25(-2.79%) |
Nov 14, 2022 | 9.152 | 9.280 | 8.813 | 8.818 | 618,052 | -0.42(-4.57%) |
Nov 11, 2022 | 8.847 | 9.388 | 8.739 | 9.240 | 703,092 | +0.47(+5.32%) |
Nov 10, 2022 | 8.489 | 8.832 | 8.440 | 8.773 | 902,726 | +0.73(+9.08%) |
Nov 09, 2022 | 8.307 | 8.537 | 7.896 | 8.043 | 1,193,156 | -0.39(-4.63%) |
Nov 08, 2022 | 8.014 | 9.157 | 7.926 | 8.434 | 2,790,151 | -2.33(-21.62%) |
Nov 07, 2022 | 11.40 | 11.41 | 10.47 | 10.76 | 1,105,952 | -0.64(-5.66%) |
Nov 04, 2022 | 11.32 | 11.49 | 11.03 | 11.40 | 514,372 | +0.38(+3.46%) |
Nov 03, 2022 | 11.27 | 11.39 | 10.83 | 11.02 | 671,799 | -0.36(-3.18%) |
Nov 02, 2022 | 11.94 | 11.35 | 11.39 | 354,560 | -0.55(-4.59%) |