Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 8.870 | 169 | +0.28(+3.23%) | |||
Jan 26, 2023 | 8.592 | 64 | +0.32(+3.88%) | |||
Jan 25, 2023 | 8.272 | 8.272 | 8.272 | 8.272 | 307 | -0.30(-3.54%) |
Jan 23, 2023 | 8.575 | 37 | +0.12(+1.48%) | |||
Jan 20, 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 216 | +0.06(+0.72%) |
Jan 19, 2023 | 8.600 | 8.800 | 8.390 | 8.390 | 2,792 | -0.38(-4.34%) |
Jan 18, 2023 | 8.990 | 8.990 | 8.771 | 8.771 | 5,899 | +0.06(+0.68%) |
Jan 17, 2023 | 8.620 | 8.712 | 8.620 | 8.712 | 329 | +0.50(+6.11%) |
Jan 13, 2023 | 8.210 | 8.210 | 8.210 | 8.210 | 356 | -0.05(-0.61%) |
Jan 11, 2023 | 8.260 | 101 | +0.26(+3.25%) | |||
Jan 10, 2023 | 7.531 | 8.000 | 7.531 | 8.000 | 1,483 | +0.04(+0.47%) |
Jan 09, 2023 | 7.510 | 8.000 | 7.510 | 7.963 | 1,920 | +0.20(+2.56%) |
Jan 06, 2023 | 7.782 | 7.782 | 7.723 | 7.763 | 3,321 | +0.30(+3.96%) |
Jan 05, 2023 | 7.250 | 7.468 | 7.250 | 7.468 | 935 | -0.26(-3.33%) |
Jan 04, 2023 | 7.570 | 7.725 | 7.260 | 7.725 | 9,270 | -0.21(-2.59%) |
Jan 03, 2023 | 7.597 | 7.930 | 7.597 | 7.930 | 920 | -0.23(-2.82%) |
Dec 30, 2022 | 8.170 | 8.465 | 8.160 | 8.160 | 17,610 | -0.35(-4.11%) |
Dec 29, 2022 | 8.515 | 8.515 | 8.510 | 8.510 | 24,102 | -0.25(-2.85%) |
Dec 28, 2022 | 8.870 | 8.870 | 8.760 | 8.760 | 4,831 | -0.13(-1.41%) |
Dec 27, 2022 | 8.885 | 8.885 | 8.885 | 8.885 | 186 | -0.11(-1.28%) |
Dec 23, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 125 | +0.15(+1.69%) |
Dec 21, 2022 | 8.850 | 239 | -0.12(-1.34%) | |||
Dec 20, 2022 | 9.000 | 9.000 | 8.970 | 8.970 | 736 | -0.05(-0.61%) |
Dec 19, 2022 | 8.870 | 9.025 | 8.870 | 9.025 | 3,573 | -0.06(-0.72%) |
Dec 16, 2022 | 9.100 | 9.100 | 8.980 | 9.090 | 699 | +0.00(+0.00%) |
Dec 15, 2022 | 8.840 | 9.090 | 8.810 | 9.090 | 1,699 | +0.16(+1.79%) |
Dec 14, 2022 | 9.030 | 9.070 | 8.930 | 8.930 | 1,093 | -0.14(-1.54%) |
Dec 13, 2022 | 8.940 | 9.100 | 8.940 | 9.070 | 888 | -0.03(-0.33%) |
Dec 12, 2022 | 8.955 | 9.100 | 8.955 | 9.100 | 443 | +0.00(+0.00%) |
Dec 09, 2022 | 8.970 | 9.100 | 8.970 | 9.100 | 538 | +0.01(+0.11%) |
Dec 08, 2022 | 8.890 | 9.090 | 8.760 | 9.090 | 1,124 | +0.00(+0.00%) |
Dec 07, 2022 | 8.960 | 9.090 | 8.960 | 9.090 | 506 | +0.03(+0.33%) |
Dec 06, 2022 | 8.850 | 9.100 | 8.750 | 9.060 | 5,523 | -0.04(-0.44%) |
Dec 05, 2022 | 9.100 | 9.100 | 8.860 | 9.100 | 6,091 | +0.16(+1.76%) |
Dec 02, 2022 | 8.943 | 8.943 | 8.943 | 8.943 | 284 | -0.16(-1.73%) |
Dec 01, 2022 | 9.040 | 9.100 | 9.009 | 9.100 | 13,779 | +0.00(+0.00%) |
Nov 30, 2022 | 9.020 | 9.100 | 8.789 | 9.100 | 1,048 | +0.05(+0.55%) |
Nov 29, 2022 | 9.100 | 9.100 | 8.998 | 9.050 | 5,893 | +0.14(+1.54%) |
Nov 28, 2022 | 8.567 | 9.000 | 8.567 | 8.913 | 803 | -0.17(-1.84%) |
Nov 23, 2022 | 9.080 | 72 | -0.15(-1.65%) | |||
Nov 22, 2022 | 9.299 | 9.299 | 8.930 | 9.232 | 1,116 | +0.06(+0.68%) |
Nov 21, 2022 | 9.200 | 9.200 | 8.890 | 9.170 | 1,474 | -0.16(-1.69%) |
Nov 17, 2022 | 9.328 | 130 | -0.09(-0.93%) | |||
Nov 16, 2022 | 9.330 | 9.415 | 8.923 | 9.415 | 1,386 | -0.12(-1.24%) |
Nov 15, 2022 | 9.080 | 9.650 | 8.610 | 9.533 | 3,464 | +0.20(+2.18%) |
Nov 14, 2022 | 9.100 | 9.520 | 8.477 | 9.329 | 3,056 | -0.12(-1.28%) |
Nov 11, 2022 | 9.060 | 9.880 | 8.270 | 9.450 | 3,421 | +0.40(+4.42%) |
Nov 10, 2022 | 8.600 | 9.540 | 8.600 | 9.050 | 4,767 | +0.26(+2.96%) |
Nov 09, 2022 | 8.722 | 8.850 | 8.722 | 8.790 | 2,451 | +0.04(+0.43%) |
Nov 08, 2022 | 8.460 | 8.787 | 8.430 | 8.752 | 3,083 | -0.06(-0.65%) |
Nov 07, 2022 | 8.410 | 8.810 | 8.410 | 8.810 | 1,575 | -0.03(-0.34%) |
Nov 03, 2022 | 8.840 | 31 | +0.16(+1.81%) | |||
Nov 02, 2022 | 8.440 | 8.710 | 8.440 | 8.682 | 886 | -0.03(-0.37%) |