Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.600 | 8.400 | 7.520 | 8.060 | 345,110 | +0.55(+7.32%) |
Jan 30, 2023 | 7.550 | 7.670 | 7.500 | 7.510 | 1,353,159 | -0.01(-0.13%) |
Jan 27, 2023 | 7.500 | 7.730 | 7.500 | 7.520 | 407,047 | +0.04(+0.53%) |
Jan 26, 2023 | 7.810 | 7.910 | 7.400 | 7.480 | 661,953 | -0.33(-4.23%) |
Jan 25, 2023 | 7.890 | 7.940 | 7.739 | 7.810 | 288,725 | -0.08(-1.01%) |
Jan 24, 2023 | 7.910 | 8.000 | 7.810 | 7.890 | 221,150 | -0.01(-0.13%) |
Jan 23, 2023 | 8.000 | 8.250 | 7.850 | 7.900 | 402,032 | -0.10(-1.25%) |
Jan 20, 2023 | 8.100 | 8.190 | 7.890 | 8.000 | 433,281 | -0.05(-0.62%) |
Jan 19, 2023 | 8.320 | 8.448 | 7.950 | 8.050 | 388,265 | -0.33(-3.94%) |
Jan 18, 2023 | 8.390 | 8.680 | 8.360 | 8.380 | 298,424 | -0.12(-1.41%) |
Jan 17, 2023 | 8.258 | 8.560 | 8.250 | 8.500 | 228,071 | +0.21(+2.47%) |
Jan 13, 2023 | 8.410 | 8.420 | 8.150 | 8.295 | 203,473 | +0.05(+0.67%) |
Jan 12, 2023 | 8.270 | 8.460 | 8.000 | 8.240 | 259,938 | +0.01(+0.12%) |
Jan 11, 2023 | 8.130 | 8.560 | 8.000 | 8.230 | 383,145 | +0.10(+1.23%) |
Jan 10, 2023 | 8.030 | 8.290 | 8.010 | 8.130 | 290,044 | -0.02(-0.25%) |
Jan 09, 2023 | 8.470 | 8.600 | 8.000 | 8.150 | 494,419 | -0.43(-5.01%) |
Jan 06, 2023 | 8.600 | 8.840 | 8.448 | 8.580 | 278,716 | -0.16(-1.83%) |
Jan 05, 2023 | 8.871 | 8.871 | 8.400 | 8.740 | 374,700 | +0.24(+2.82%) |
Jan 04, 2023 | 8.400 | 8.630 | 8.246 | 8.500 | 285,736 | +0.18(+2.10%) |
Jan 03, 2023 | 8.130 | 8.830 | 8.100 | 8.325 | 316,448 | -0.32(-3.65%) |
Dec 30, 2022 | 8.650 | 8.841 | 8.100 | 8.640 | 913,718 | -0.20(-2.26%) |
Dec 29, 2022 | 7.890 | 8.840 | 7.890 | 8.840 | 767,124 | +0.95(+12.04%) |
Dec 28, 2022 | 8.440 | 8.630 | 7.870 | 7.890 | 1,034,028 | -0.61(-7.18%) |
Dec 27, 2022 | 8.530 | 8.580 | 8.200 | 8.500 | 586,425 | +0.12(+1.43%) |
Dec 23, 2022 | 7.650 | 8.490 | 7.650 | 8.380 | 876,124 | +0.38(+4.75%) |
Dec 22, 2022 | 8.035 | 8.240 | 7.900 | 8.000 | 486,091 | -0.08(-0.99%) |
Dec 21, 2022 | 8.150 | 8.330 | 7.493 | 8.080 | 1,092,695 | +0.08(+1.00%) |
Dec 20, 2022 | 8.600 | 8.940 | 7.991 | 8.000 | 1,297,994 | -0.64(-7.41%) |
Dec 19, 2022 | 9.850 | 10.00 | 8.194 | 8.640 | 1,127,687 | -1.19(-12.11%) |
Dec 16, 2022 | 9.260 | 10.30 | 9.240 | 9.830 | 617,361 | +0.70(+7.67%) |
Dec 15, 2022 | 9.300 | 10.40 | 9.030 | 9.130 | 580,438 | -0.52(-5.39%) |
Dec 14, 2022 | 9.910 | 10.09 | 9.440 | 9.650 | 664,161 | -0.34(-3.39%) |
Dec 13, 2022 | 10.65 | 10.76 | 9.940 | 9.989 | 481,811 | -0.30(-2.93%) |
Dec 12, 2022 | 11.00 | 11.35 | 10.10 | 10.29 | 377,569 | -1.06(-9.30%) |
Dec 09, 2022 | 11.27 | 11.64 | 10.92 | 11.35 | 463,456 | +0.04(+0.31%) |
Dec 08, 2022 | 12.13 | 13.00 | 11.11 | 11.31 | 919,134 | -1.46(-11.43%) |
Dec 07, 2022 | 13.35 | 13.39 | 12.16 | 12.77 | 715,179 | -0.75(-5.55%) |
Dec 06, 2022 | 15.96 | 15.97 | 13.09 | 13.52 | 1,336,045 | -2.12(-13.53%) |
Dec 05, 2022 | 15.75 | 16.50 | 14.73 | 15.63 | 1,367,259 | +0.16(+1.07%) |
Dec 02, 2022 | 14.50 | 15.65 | 13.56 | 15.47 | 988,860 | +0.95(+6.54%) |
Dec 01, 2022 | 12.76 | 14.85 | 12.75 | 14.52 | 420,427 | +1.52(+11.69%) |
Nov 30, 2022 | 12.84 | 13.08 | 12.55 | 13.00 | 192,229 | +0.30(+2.36%) |
Nov 29, 2022 | 12.85 | 12.97 | 12.50 | 12.70 | 223,713 | -0.15(-1.17%) |
Nov 28, 2022 | 13.45 | 13.45 | 12.63 | 12.85 | 308,075 | -0.40(-3.02%) |
Nov 25, 2022 | 12.81 | 13.51 | 12.81 | 13.25 | 87,879 | -0.04(-0.30%) |
Nov 23, 2022 | 12.52 | 13.43 | 12.52 | 13.29 | 774,126 | +0.39(+3.02%) |
Nov 22, 2022 | 13.53 | 13.53 | 12.56 | 12.90 | 300,043 | +0.09(+0.70%) |
Nov 21, 2022 | 13.06 | 13.09 | 12.29 | 12.81 | 489,111 | -0.17(-1.31%) |
Nov 18, 2022 | 13.60 | 13.61 | 12.88 | 12.98 | 423,080 | -0.63(-4.63%) |
Nov 17, 2022 | 13.79 | 14.24 | 13.37 | 13.61 | 464,056 | -0.64(-4.49%) |
Nov 16, 2022 | 14.25 | 14.40 | 13.45 | 14.25 | 578,648 | +0.00(+0.00%) |
Nov 15, 2022 | 14.06 | 14.40 | 13.50 | 14.25 | 513,889 | +0.36(+2.59%) |
Nov 14, 2022 | 13.60 | 14.25 | 13.02 | 13.89 | 728,521 | +0.29(+2.13%) |
Nov 11, 2022 | 12.62 | 13.65 | 12.62 | 13.60 | 321,788 | +0.40(+3.03%) |
Nov 10, 2022 | 12.55 | 13.64 | 12.54 | 13.20 | 405,803 | +0.55(+4.35%) |
Nov 09, 2022 | 12.23 | 13.13 | 11.91 | 12.65 | 599,637 | +0.47(+3.86%) |
Nov 08, 2022 | 11.80 | 12.69 | 11.21 | 12.18 | 240,636 | +0.40(+3.40%) |
Nov 07, 2022 | 11.80 | 12.33 | 11.60 | 11.78 | 271,727 | -0.47(-3.84%) |
Nov 04, 2022 | 12.13 | 12.61 | 12.10 | 12.25 | 241,946 | +0.19(+1.58%) |
Nov 03, 2022 | 10.66 | 12.43 | 10.66 | 12.06 | 452,822 | +0.61(+5.33%) |
Nov 02, 2022 | 11.77 | 11.85 | 11.37 | 11.45 | 203,870 | -0.29(-2.47%) |