Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.801 | 7.960 | 7.746 | 7.850 | 5,117,556 | +0.01(+0.13%) |
Jan 30, 2023 | 7.870 | 8.054 | 7.810 | 7.840 | 5,722,343 | -0.08(-1.01%) |
Jan 27, 2023 | 8.009 | 8.100 | 7.890 | 7.920 | 6,016,651 | -0.23(-2.81%) |
Jan 26, 2023 | 8.338 | 8.368 | 8.079 | 8.149 | 6,972,140 | -0.17(-2.03%) |
Jan 25, 2023 | 7.860 | 8.323 | 7.830 | 8.318 | 6,608,898 | +0.31(+3.85%) |
Jan 24, 2023 | 7.860 | 8.055 | 7.716 | 8.009 | 5,160,629 | +0.14(+1.77%) |
Jan 23, 2023 | 7.860 | 7.980 | 7.646 | 7.870 | 7,709,905 | -0.15(-1.86%) |
Jan 20, 2023 | 8.029 | 8.084 | 7.751 | 8.019 | 7,844,068 | -0.12(-1.47%) |
Jan 19, 2023 | 8.268 | 8.318 | 8.029 | 8.139 | 10,613,209 | -0.18(-2.15%) |
Jan 18, 2023 | 8.666 | 8.736 | 8.318 | 8.318 | 5,575,612 | -0.18(-2.11%) |
Jan 17, 2023 | 8.686 | 8.686 | 8.388 | 8.497 | 5,051,624 | -0.23(-2.62%) |
Jan 13, 2023 | 8.756 | 8.945 | 8.716 | 8.726 | 7,144,568 | -0.08(-0.90%) |
Jan 12, 2023 | 8.945 | 9.029 | 8.597 | 8.805 | 5,996,481 | +0.09(+1.03%) |
Jan 11, 2023 | 8.955 | 8.985 | 8.681 | 8.716 | 3,473,021 | -0.16(-1.79%) |
Jan 10, 2023 | 8.706 | 8.895 | 8.532 | 8.875 | 4,789,687 | +0.18(+2.06%) |
Jan 09, 2023 | 8.965 | 9.024 | 8.666 | 8.696 | 5,864,242 | -0.20(-2.24%) |
Jan 06, 2023 | 8.786 | 8.950 | 8.477 | 8.895 | 5,736,421 | +0.27(+3.11%) |
Jan 05, 2023 | 8.587 | 8.636 | 8.388 | 8.626 | 5,108,353 | -0.22(-2.47%) |
Jan 04, 2023 | 8.587 | 8.870 | 8.477 | 8.845 | 7,823,496 | +0.48(+5.71%) |
Jan 03, 2023 | 8.527 | 8.839 | 8.298 | 8.368 | 6,009,771 | +0.07(+0.84%) |
Dec 30, 2022 | 8.358 | 8.417 | 8.179 | 8.298 | 3,996,515 | -0.10(-1.18%) |
Dec 29, 2022 | 8.636 | 8.661 | 8.378 | 8.398 | 5,340,308 | -0.08(-0.94%) |
Dec 28, 2022 | 8.686 | 8.696 | 8.412 | 8.477 | 4,049,513 | -0.33(-3.73%) |
Dec 27, 2022 | 8.686 | 9.004 | 8.629 | 8.805 | 3,886,181 | +0.17(+1.96%) |
Dec 23, 2022 | 8.666 | 8.741 | 8.388 | 8.636 | 4,384,465 | -0.05(-0.57%) |
Dec 22, 2022 | 8.497 | 8.701 | 8.278 | 8.686 | 5,537,155 | +0.04(+0.46%) |
Dec 21, 2022 | 8.696 | 8.865 | 8.636 | 8.646 | 5,161,449 | +0.00(+0.00%) |
Dec 20, 2022 | 8.467 | 8.825 | 8.407 | 8.646 | 6,868,917 | +0.44(+5.33%) |
Dec 19, 2022 | 8.567 | 8.597 | 8.169 | 8.208 | 4,868,052 | -0.32(-3.73%) |
Dec 16, 2022 | 8.417 | 8.593 | 8.278 | 8.527 | 7,108,895 | +0.09(+1.06%) |
Dec 15, 2022 | 8.656 | 8.656 | 8.407 | 8.437 | 6,535,994 | -0.50(-5.57%) |
Dec 14, 2022 | 8.955 | 9.059 | 8.746 | 8.935 | 6,616,990 | -0.04(-0.44%) |
Dec 13, 2022 | 9.243 | 9.363 | 8.796 | 8.975 | 8,221,793 | +0.16(+1.81%) |
Dec 12, 2022 | 8.786 | 8.832 | 8.606 | 8.815 | 4,934,839 | -0.05(-0.56%) |
Dec 09, 2022 | 9.094 | 9.353 | 8.865 | 8.865 | 7,058,015 | -0.22(-2.41%) |
Dec 08, 2022 | 9.402 | 9.472 | 9.039 | 9.084 | 5,503,735 | -0.15(-1.62%) |
Dec 07, 2022 | 8.975 | 9.323 | 8.967 | 9.233 | 6,496,515 | +0.40(+4.50%) |
Dec 06, 2022 | 9.054 | 9.114 | 8.791 | 8.835 | 4,359,204 | -0.12(-1.33%) |
Dec 05, 2022 | 9.353 | 9.422 | 8.945 | 8.955 | 5,558,724 | -0.54(-5.66%) |
Dec 02, 2022 | 9.184 | 9.621 | 9.094 | 9.492 | 5,627,258 | +0.03(+0.32%) |
Dec 01, 2022 | 9.452 | 9.582 | 9.089 | 9.462 | 7,883,811 | +0.22(+2.37%) |
Nov 30, 2022 | 9.223 | 9.383 | 8.855 | 9.243 | 8,685,217 | +0.25(+2.77%) |
Nov 29, 2022 | 8.895 | 9.154 | 8.885 | 8.995 | 4,881,244 | +0.30(+3.43%) |
Nov 28, 2022 | 9.333 | 9.373 | 8.666 | 8.696 | 5,799,206 | -0.74(-7.81%) |
Nov 25, 2022 | 9.462 | 9.557 | 9.368 | 9.432 | 1,903,496 | -0.14(-1.46%) |
Nov 23, 2022 | 9.373 | 9.601 | 9.203 | 9.572 | 5,754,540 | +0.16(+1.69%) |
Nov 22, 2022 | 9.184 | 9.502 | 9.154 | 9.412 | 5,563,619 | +0.34(+3.73%) |
Nov 21, 2022 | 8.945 | 9.094 | 8.761 | 9.074 | 4,092,955 | +0.05(+0.51%) |
Nov 18, 2022 | 8.998 | 9.088 | 8.869 | 9.028 | 3,762,970 | +0.04(+0.44%) |
Nov 17, 2022 | 8.859 | 9.063 | 8.670 | 8.988 | 4,046,186 | -0.13(-1.42%) |
Nov 16, 2022 | 9.128 | 9.237 | 8.998 | 9.118 | 5,586,945 | -0.03(-0.33%) |
Nov 15, 2022 | 9.734 | 9.754 | 9.038 | 9.148 | 8,835,277 | -0.51(-5.25%) |
Nov 14, 2022 | 9.317 | 9.744 | 9.317 | 9.655 | 8,347,624 | +0.23(+2.43%) |
Nov 11, 2022 | 9.505 | 9.555 | 9.189 | 9.426 | 8,469,953 | -0.08(-0.84%) |
Nov 10, 2022 | 9.595 | 9.684 | 9.237 | 9.505 | 10,148,407 | +0.60(+6.70%) |
Nov 09, 2022 | 9.217 | 9.575 | 8.819 | 8.909 | 7,932,828 | -0.45(-4.78%) |
Nov 08, 2022 | 8.998 | 9.555 | 8.879 | 9.356 | 13,956,955 | +0.38(+4.21%) |
Nov 07, 2022 | 8.979 | 9.247 | 8.809 | 8.979 | 8,617,130 | +0.07(+0.78%) |
Nov 04, 2022 | 8.571 | 8.929 | 8.461 | 8.909 | 11,128,696 | +0.87(+10.89%) |
Nov 03, 2022 | 7.885 | 8.172 | 7.780 | 8.034 | 5,900,342 | +0.03(+0.37%) |
Nov 02, 2022 | 8.690 | 7.964 | 8.004 | 8,809,810 | -0.64(-7.36%) |