Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.516 | 8.893 | 8.498 | 8.821 | 368,694 | +0.30(+3.47%) |
Jan 30, 2023 | 8.615 | 8.713 | 8.525 | 8.525 | 210,052 | -0.13(-1.55%) |
Jan 27, 2023 | 8.399 | 8.776 | 8.399 | 8.659 | 225,128 | +0.26(+3.10%) |
Jan 26, 2023 | 8.453 | 8.489 | 8.278 | 8.399 | 155,580 | -0.01(-0.11%) |
Jan 25, 2023 | 8.068 | 8.435 | 8.008 | 8.408 | 294,890 | +0.31(+3.88%) |
Jan 24, 2023 | 8.346 | 8.561 | 8.032 | 8.095 | 414,756 | -0.23(-2.80%) |
Jan 23, 2023 | 8.408 | 8.525 | 8.247 | 8.328 | 417,749 | -0.08(-0.96%) |
Jan 20, 2023 | 8.364 | 8.426 | 8.256 | 8.408 | 280,870 | +0.04(+0.54%) |
Jan 19, 2023 | 8.238 | 8.426 | 8.193 | 8.364 | 233,265 | +0.08(+0.97%) |
Jan 18, 2023 | 8.543 | 8.642 | 8.238 | 8.283 | 292,660 | -0.20(-2.33%) |
Jan 17, 2023 | 8.408 | 8.570 | 8.390 | 8.480 | 419,223 | +0.07(+0.85%) |
Jan 13, 2023 | 8.104 | 8.471 | 7.978 | 8.408 | 631,842 | +0.25(+3.08%) |
Jan 12, 2023 | 7.942 | 8.198 | 7.906 | 8.157 | 405,951 | +0.33(+4.24%) |
Jan 11, 2023 | 7.333 | 7.862 | 7.333 | 7.826 | 594,387 | +0.48(+6.59%) |
Jan 10, 2023 | 7.234 | 7.409 | 7.207 | 7.342 | 300,683 | +0.13(+1.74%) |
Jan 09, 2023 | 7.395 | 7.467 | 7.198 | 7.216 | 445,402 | -0.17(-2.31%) |
Jan 06, 2023 | 7.325 | 7.429 | 7.216 | 7.387 | 584,302 | +0.17(+2.30%) |
Jan 05, 2023 | 7.422 | 7.457 | 7.194 | 7.220 | 437,879 | -0.29(-3.85%) |
Jan 04, 2023 | 7.500 | 7.658 | 7.439 | 7.509 | 497,056 | +0.10(+1.30%) |
Jan 03, 2023 | 7.387 | 7.562 | 7.290 | 7.413 | 666,418 | +0.08(+1.07%) |
Dec 30, 2022 | 7.430 | 7.492 | 7.290 | 7.334 | 552,953 | -0.20(-2.67%) |
Dec 29, 2022 | 7.185 | 7.562 | 7.133 | 7.535 | 519,535 | +0.34(+4.74%) |
Dec 28, 2022 | 7.430 | 7.483 | 7.176 | 7.194 | 344,829 | -0.18(-2.38%) |
Dec 27, 2022 | 7.448 | 7.478 | 7.334 | 7.369 | 304,920 | -0.09(-1.17%) |
Dec 23, 2022 | 7.535 | 7.601 | 7.404 | 7.457 | 258,175 | -0.06(-0.82%) |
Dec 22, 2022 | 7.640 | 7.640 | 7.351 | 7.518 | 382,953 | -0.13(-1.72%) |
Dec 21, 2022 | 7.605 | 7.741 | 7.570 | 7.649 | 509,903 | +0.05(+0.69%) |
Dec 20, 2022 | 7.658 | 7.710 | 7.570 | 7.597 | 424,682 | -0.11(-1.48%) |
Dec 19, 2022 | 7.938 | 7.942 | 7.632 | 7.710 | 368,437 | -0.21(-2.65%) |
Dec 16, 2022 | 7.833 | 7.938 | 7.754 | 7.920 | 1,125,886 | -0.08(-0.98%) |
Dec 15, 2022 | 7.999 | 8.078 | 7.912 | 7.999 | 345,435 | -0.10(-1.19%) |
Dec 14, 2022 | 8.157 | 8.288 | 8.025 | 8.095 | 257,203 | -0.08(-0.96%) |
Dec 13, 2022 | 8.367 | 8.568 | 8.139 | 8.174 | 238,153 | +0.09(+1.08%) |
Dec 12, 2022 | 8.130 | 8.179 | 7.859 | 8.087 | 459,784 | -0.12(-1.49%) |
Dec 09, 2022 | 8.113 | 8.375 | 8.052 | 8.209 | 248,954 | +0.08(+0.97%) |
Dec 08, 2022 | 8.095 | 8.279 | 8.091 | 8.130 | 185,375 | +0.01(+0.11%) |
Dec 07, 2022 | 8.078 | 8.292 | 8.034 | 8.122 | 311,626 | +0.04(+0.54%) |
Dec 06, 2022 | 8.340 | 8.463 | 8.017 | 8.078 | 444,705 | -0.24(-2.84%) |
Dec 05, 2022 | 8.629 | 8.642 | 8.257 | 8.314 | 256,964 | -0.43(-4.90%) |
Dec 02, 2022 | 8.621 | 8.804 | 8.612 | 8.743 | 234,196 | +0.05(+0.60%) |
Dec 01, 2022 | 8.699 | 8.778 | 8.550 | 8.691 | 261,672 | +0.04(+0.40%) |
Nov 30, 2022 | 8.515 | 8.686 | 8.349 | 8.656 | 455,084 | +0.10(+1.12%) |
Nov 29, 2022 | 8.559 | 8.656 | 8.454 | 8.559 | 194,992 | +0.00(+0.00%) |
Nov 28, 2022 | 8.743 | 8.796 | 8.533 | 8.559 | 237,857 | -0.22(-2.49%) |
Nov 25, 2022 | 8.673 | 8.857 | 8.638 | 8.778 | 110,553 | +0.11(+1.21%) |
Nov 23, 2022 | 8.726 | 8.726 | 8.542 | 8.673 | 155,297 | -0.05(-0.60%) |
Nov 22, 2022 | 8.550 | 8.761 | 8.507 | 8.726 | 202,608 | +0.08(+0.91%) |
Nov 21, 2022 | 8.533 | 8.647 | 8.480 | 8.647 | 237,060 | +0.20(+2.38%) |
Nov 18, 2022 | 8.612 | 8.612 | 8.384 | 8.445 | 220,149 | +0.09(+1.05%) |
Nov 17, 2022 | 8.244 | 8.375 | 8.148 | 8.358 | 207,755 | +0.05(+0.63%) |
Nov 16, 2022 | 8.585 | 8.585 | 8.288 | 8.305 | 164,069 | -0.27(-3.16%) |
Nov 15, 2022 | 8.743 | 8.796 | 8.507 | 8.577 | 164,629 | -0.03(-0.31%) |
Nov 14, 2022 | 8.752 | 8.804 | 8.594 | 8.603 | 222,594 | -0.13(-1.50%) |
Nov 11, 2022 | 8.577 | 8.769 | 8.445 | 8.734 | 322,059 | +0.13(+1.53%) |
Nov 10, 2022 | 8.410 | 8.634 | 8.393 | 8.603 | 481,862 | +0.52(+6.39%) |
Nov 09, 2022 | 8.314 | 8.367 | 8.025 | 8.087 | 410,187 | -0.22(-2.63%) |
Nov 08, 2022 | 8.691 | 8.769 | 8.192 | 8.305 | 493,498 | -0.49(-5.57%) |
Nov 07, 2022 | 9.146 | 9.356 | 8.664 | 8.796 | 448,386 | -0.34(-3.74%) |
Nov 04, 2022 | 9.023 | 9.220 | 8.936 | 9.137 | 226,392 | +0.25(+2.76%) |
Nov 03, 2022 | 8.988 | 9.006 | 8.734 | 8.892 | 204,062 | -0.20(-2.21%) |
Nov 02, 2022 | 9.294 | 9.076 | 9.093 | 317,727 | -0.18(-1.89%) |