Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.270 | 9.600 | 9.260 | 9.560 | 859,925 | +0.11(+1.16%) |
Jan 30, 2023 | 9.420 | 9.630 | 9.350 | 9.450 | 1,623,203 | -0.03(-0.32%) |
Jan 27, 2023 | 9.570 | 9.580 | 9.400 | 9.480 | 1,130,756 | -0.15(-1.56%) |
Jan 26, 2023 | 9.620 | 9.640 | 9.450 | 9.630 | 1,122,926 | +0.01(+0.10%) |
Jan 25, 2023 | 9.260 | 9.645 | 9.240 | 9.620 | 1,787,022 | +0.20(+2.12%) |
Jan 24, 2023 | 9.270 | 9.490 | 9.070 | 9.420 | 1,739,214 | +0.20(+2.17%) |
Jan 23, 2023 | 9.080 | 9.230 | 8.990 | 9.220 | 1,421,298 | +0.06(+0.66%) |
Jan 20, 2023 | 8.850 | 9.170 | 8.800 | 9.160 | 1,573,899 | +0.20(+2.23%) |
Jan 19, 2023 | 8.890 | 9.010 | 8.810 | 8.960 | 1,812,847 | +0.16(+1.82%) |
Jan 18, 2023 | 8.920 | 9.230 | 8.700 | 8.800 | 2,103,902 | +0.06(+0.69%) |
Jan 17, 2023 | 8.870 | 8.870 | 8.560 | 8.740 | 2,060,984 | -0.29(-3.21%) |
Jan 13, 2023 | 8.900 | 9.220 | 8.900 | 9.030 | 1,782,404 | +0.07(+0.78%) |
Jan 12, 2023 | 8.900 | 9.000 | 8.740 | 8.960 | 2,765,958 | +0.27(+3.11%) |
Jan 11, 2023 | 9.020 | 9.020 | 8.620 | 8.690 | 2,180,658 | -0.30(-3.34%) |
Jan 10, 2023 | 8.730 | 9.000 | 8.640 | 8.990 | 1,602,690 | +0.26(+2.98%) |
Jan 09, 2023 | 9.000 | 9.080 | 8.685 | 8.730 | 1,504,738 | -0.17(-1.91%) |
Jan 06, 2023 | 8.880 | 9.040 | 8.660 | 8.900 | 1,414,656 | +0.21(+2.42%) |
Jan 05, 2023 | 8.640 | 8.700 | 8.510 | 8.690 | 1,777,406 | -0.17(-1.92%) |
Jan 04, 2023 | 8.700 | 8.870 | 8.640 | 8.860 | 1,494,708 | +0.37(+4.36%) |
Jan 03, 2023 | 8.510 | 8.895 | 8.410 | 8.490 | 1,205,971 | +0.13(+1.56%) |
Dec 30, 2022 | 8.320 | 8.390 | 8.260 | 8.360 | 657,775 | +0.01(+0.12%) |
Dec 29, 2022 | 8.370 | 8.470 | 8.300 | 8.350 | 760,012 | +0.06(+0.72%) |
Dec 28, 2022 | 8.520 | 8.520 | 8.260 | 8.290 | 1,250,089 | -0.38(-4.38%) |
Dec 27, 2022 | 8.500 | 8.740 | 8.370 | 8.670 | 1,069,775 | +0.28(+3.34%) |
Dec 23, 2022 | 8.210 | 8.490 | 8.100 | 8.390 | 1,506,318 | +0.20(+2.44%) |
Dec 22, 2022 | 8.180 | 8.205 | 7.905 | 8.190 | 1,931,441 | -0.12(-1.44%) |
Dec 21, 2022 | 8.400 | 8.470 | 8.220 | 8.310 | 1,780,297 | -0.06(-0.72%) |
Dec 20, 2022 | 8.030 | 8.427 | 7.970 | 8.370 | 2,016,754 | +0.50(+6.35%) |
Dec 19, 2022 | 8.240 | 8.315 | 7.830 | 7.870 | 1,774,300 | -0.39(-4.72%) |
Dec 16, 2022 | 8.000 | 8.430 | 7.935 | 8.260 | 3,582,081 | +0.26(+3.25%) |
Dec 15, 2022 | 7.990 | 8.370 | 7.955 | 8.000 | 2,800,910 | -0.20(-2.44%) |
Dec 14, 2022 | 8.280 | 8.290 | 8.030 | 8.200 | 972,415 | -0.13(-1.56%) |
Dec 13, 2022 | 8.530 | 8.650 | 8.215 | 8.330 | 1,043,881 | +0.16(+1.96%) |
Dec 12, 2022 | 8.080 | 8.195 | 8.020 | 8.170 | 1,088,018 | -0.02(-0.24%) |
Dec 09, 2022 | 8.460 | 8.640 | 8.180 | 8.190 | 1,371,056 | -0.19(-2.27%) |
Dec 08, 2022 | 8.200 | 8.420 | 8.200 | 8.380 | 1,298,950 | +0.24(+2.95%) |
Dec 07, 2022 | 8.090 | 8.285 | 8.045 | 8.140 | 1,643,562 | +0.10(+1.24%) |
Dec 06, 2022 | 8.210 | 8.210 | 7.995 | 8.040 | 2,246,822 | +0.00(+0.00%) |
Dec 05, 2022 | 8.280 | 8.310 | 7.981 | 8.040 | 1,227,192 | -0.27(-3.25%) |
Dec 02, 2022 | 8.140 | 8.435 | 8.040 | 8.310 | 1,600,156 | -0.08(-0.95%) |
Dec 01, 2022 | 7.850 | 8.390 | 7.810 | 8.390 | 3,402,629 | +0.73(+9.53%) |
Nov 30, 2022 | 7.520 | 7.780 | 7.395 | 7.660 | 2,228,514 | +0.30(+4.08%) |
Nov 29, 2022 | 7.290 | 7.445 | 7.230 | 7.360 | 996,180 | +0.16(+2.22%) |
Nov 28, 2022 | 7.550 | 7.550 | 7.140 | 7.200 | 1,214,384 | -0.39(-5.14%) |
Nov 25, 2022 | 7.570 | 7.680 | 7.545 | 7.590 | 401,419 | -0.05(-0.65%) |
Nov 23, 2022 | 7.640 | 7.760 | 7.460 | 7.640 | 1,930,561 | -0.01(-0.13%) |
Nov 22, 2022 | 7.050 | 7.700 | 7.010 | 7.650 | 2,854,304 | +0.72(+10.39%) |
Nov 21, 2022 | 6.760 | 6.940 | 6.730 | 6.930 | 1,936,995 | +0.10(+1.46%) |
Nov 18, 2022 | 6.740 | 6.830 | 6.650 | 6.830 | 768,531 | +0.11(+1.64%) |
Nov 17, 2022 | 6.700 | 6.820 | 6.640 | 6.720 | 983,781 | -0.19(-2.75%) |
Nov 16, 2022 | 6.980 | 7.010 | 6.865 | 6.910 | 757,835 | -0.10(-1.43%) |
Nov 15, 2022 | 7.200 | 7.210 | 6.960 | 7.010 | 1,003,483 | -0.12(-1.68%) |
Nov 14, 2022 | 7.000 | 7.170 | 7.000 | 7.130 | 1,225,378 | +0.03(+0.42%) |
Nov 11, 2022 | 7.050 | 7.135 | 6.920 | 7.100 | 1,593,922 | +0.11(+1.57%) |
Nov 10, 2022 | 6.970 | 7.035 | 6.670 | 6.990 | 3,172,876 | +0.44(+6.72%) |
Nov 09, 2022 | 6.680 | 6.801 | 6.525 | 6.550 | 1,482,561 | -0.15(-2.24%) |
Nov 08, 2022 | 6.330 | 6.830 | 6.250 | 6.700 | 3,144,158 | +0.38(+6.01%) |
Nov 07, 2022 | 6.270 | 6.345 | 6.172 | 6.320 | 2,012,261 | +0.11(+1.77%) |
Nov 04, 2022 | 5.840 | 6.220 | 5.805 | 6.210 | 3,159,184 | +0.70(+12.70%) |
Nov 03, 2022 | 5.550 | 5.710 | 5.445 | 5.510 | 2,492,093 | -0.16(-2.82%) |
Nov 02, 2022 | 6.120 | 6.200 | 5.660 | 5.670 | 3,114,195 | -0.42(-6.90%) |