Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.720 | 9.807 | 9.671 | 9.788 | 465,388 | +0.09(+0.90%) |
Jan 30, 2023 | 9.613 | 10.16 | 9.574 | 9.700 | 482,352 | -0.01(-0.10%) |
Jan 27, 2023 | 9.466 | 9.827 | 9.320 | 9.710 | 493,694 | +0.23(+2.47%) |
Jan 26, 2023 | 9.603 | 9.651 | 9.252 | 9.476 | 371,833 | +0.00(+0.00%) |
Jan 25, 2023 | 9.262 | 9.505 | 8.726 | 9.476 | 304,811 | +0.13(+1.35%) |
Jan 24, 2023 | 9.379 | 9.428 | 8.989 | 9.350 | 480,682 | -0.13(-1.34%) |
Jan 23, 2023 | 9.613 | 9.705 | 9.428 | 9.476 | 512,745 | -0.10(-1.02%) |
Jan 20, 2023 | 9.213 | 9.583 | 9.155 | 9.574 | 257,369 | +0.48(+5.25%) |
Jan 19, 2023 | 9.106 | 9.199 | 8.863 | 9.096 | 355,513 | -0.01(-0.11%) |
Jan 18, 2023 | 9.203 | 9.369 | 9.023 | 9.106 | 242,456 | -0.01(-0.11%) |
Jan 17, 2023 | 9.291 | 9.368 | 9.018 | 9.116 | 211,141 | -0.17(-1.78%) |
Jan 13, 2023 | 8.941 | 9.340 | 8.863 | 9.281 | 303,373 | +0.29(+3.25%) |
Jan 12, 2023 | 8.687 | 9.072 | 8.580 | 8.989 | 353,675 | +0.36(+4.18%) |
Jan 11, 2023 | 8.337 | 8.629 | 8.298 | 8.629 | 227,387 | +0.38(+4.60%) |
Jan 10, 2023 | 8.298 | 8.422 | 8.098 | 8.249 | 228,446 | -0.03(-0.35%) |
Jan 09, 2023 | 8.337 | 8.473 | 8.230 | 8.278 | 329,228 | +0.06(+0.71%) |
Jan 06, 2023 | 8.181 | 8.307 | 8.015 | 8.220 | 287,760 | +0.05(+0.60%) |
Jan 05, 2023 | 7.928 | 8.317 | 7.821 | 8.171 | 374,780 | +0.17(+2.07%) |
Jan 04, 2023 | 7.743 | 8.035 | 7.645 | 8.006 | 381,728 | +0.40(+5.25%) |
Jan 03, 2023 | 7.713 | 7.889 | 7.363 | 7.606 | 422,836 | -0.03(-0.38%) |
Dec 30, 2022 | 7.528 | 7.821 | 7.421 | 7.635 | 572,150 | -0.04(-0.51%) |
Dec 29, 2022 | 7.304 | 7.811 | 7.304 | 7.674 | 455,680 | +0.47(+6.49%) |
Dec 28, 2022 | 6.944 | 7.236 | 6.925 | 7.207 | 445,510 | +0.27(+3.93%) |
Dec 27, 2022 | 6.934 | 6.954 | 6.681 | 6.934 | 918,884 | -0.03(-0.42%) |
Dec 23, 2022 | 6.993 | 7.056 | 6.832 | 6.963 | 263,119 | -0.02(-0.28%) |
Dec 22, 2022 | 7.129 | 7.129 | 6.749 | 6.983 | 392,215 | -0.22(-3.11%) |
Dec 21, 2022 | 7.139 | 7.246 | 7.051 | 7.207 | 291,036 | +0.20(+2.92%) |
Dec 20, 2022 | 7.246 | 7.343 | 6.968 | 7.002 | 322,006 | -0.32(-4.39%) |
Dec 19, 2022 | 7.577 | 7.577 | 7.285 | 7.324 | 355,642 | -0.23(-3.09%) |
Dec 16, 2022 | 7.577 | 7.694 | 7.519 | 7.558 | 412,465 | -0.13(-1.65%) |
Dec 15, 2022 | 7.791 | 7.879 | 7.606 | 7.684 | 376,986 | -0.14(-1.74%) |
Dec 14, 2022 | 8.113 | 8.473 | 7.821 | 7.821 | 504,004 | -0.16(-1.95%) |
Dec 13, 2022 | 8.405 | 8.493 | 7.840 | 7.976 | 393,341 | +0.05(+0.61%) |
Dec 12, 2022 | 7.713 | 7.971 | 7.626 | 7.928 | 302,361 | +0.17(+2.13%) |
Dec 09, 2022 | 7.859 | 7.996 | 7.743 | 7.762 | 320,286 | -0.13(-1.60%) |
Dec 08, 2022 | 7.694 | 7.937 | 7.577 | 7.889 | 243,775 | +0.18(+2.27%) |
Dec 07, 2022 | 7.762 | 7.884 | 7.665 | 7.713 | 296,062 | -0.13(-1.61%) |
Dec 06, 2022 | 7.821 | 7.937 | 7.592 | 7.840 | 319,386 | +0.02(+0.25%) |
Dec 05, 2022 | 7.996 | 8.064 | 7.786 | 7.821 | 454,669 | -0.23(-2.90%) |
Dec 02, 2022 | 7.986 | 8.269 | 7.665 | 8.054 | 319,296 | -0.02(-0.24%) |
Dec 01, 2022 | 8.152 | 8.307 | 7.967 | 8.074 | 310,175 | -0.03(-0.36%) |
Nov 30, 2022 | 7.684 | 8.122 | 7.597 | 8.103 | 570,881 | +0.44(+5.72%) |
Nov 29, 2022 | 7.548 | 7.723 | 7.441 | 7.665 | 480,584 | +0.10(+1.29%) |
Nov 28, 2022 | 7.343 | 7.665 | 7.343 | 7.567 | 811,077 | +0.10(+1.30%) |
Nov 25, 2022 | 7.470 | 7.626 | 7.411 | 7.470 | 225,697 | +0.05(+0.66%) |
Nov 23, 2022 | 7.197 | 7.489 | 7.178 | 7.421 | 623,796 | +0.27(+3.81%) |
Nov 22, 2022 | 7.226 | 7.397 | 6.973 | 7.149 | 639,307 | -0.11(-1.48%) |
Nov 21, 2022 | 7.314 | 7.470 | 7.090 | 7.256 | 676,069 | -0.13(-1.72%) |
Nov 18, 2022 | 7.577 | 7.626 | 7.163 | 7.382 | 684,631 | +0.05(+0.66%) |
Nov 17, 2022 | 7.538 | 7.615 | 7.066 | 7.334 | 1,182,076 | -0.25(-3.34%) |
Nov 16, 2022 | 8.307 | 8.307 | 7.499 | 7.587 | 1,147,974 | -0.91(-10.67%) |
Nov 15, 2022 | 8.999 | 9.174 | 8.444 | 8.493 | 621,884 | -0.24(-2.79%) |
Nov 14, 2022 | 9.067 | 9.194 | 8.731 | 8.736 | 623,819 | -0.42(-4.57%) |
Nov 11, 2022 | 8.765 | 9.301 | 8.658 | 9.155 | 709,653 | +0.44(+5.03%) |
Nov 10, 2022 | 8.434 | 8.775 | 8.385 | 8.717 | 908,605 | +0.73(+9.08%) |
Nov 09, 2022 | 8.253 | 8.481 | 7.845 | 7.991 | 1,200,926 | -0.39(-4.63%) |
Nov 08, 2022 | 7.962 | 9.098 | 7.874 | 8.379 | 2,808,321 | -2.31(-21.62%) |
Nov 07, 2022 | 11.33 | 11.34 | 10.40 | 10.69 | 1,113,154 | -0.64(-5.66%) |
Nov 04, 2022 | 11.24 | 11.42 | 10.96 | 11.33 | 517,722 | +0.38(+3.46%) |
Nov 03, 2022 | 11.20 | 11.31 | 10.76 | 10.95 | 676,174 | -0.36(-3.18%) |
Nov 02, 2022 | 11.87 | 11.27 | 11.31 | 356,869 | -0.54(-4.59%) |