Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.600 | 8.870 | 8.565 | 8.690 | 138,060 | +0.09(+1.05%) |
Jan 30, 2023 | 8.740 | 8.860 | 8.580 | 8.600 | 54,160 | -0.29(-3.26%) |
Jan 27, 2023 | 8.770 | 8.960 | 8.700 | 8.890 | 58,661 | +0.14(+1.60%) |
Jan 26, 2023 | 8.620 | 8.770 | 8.590 | 8.750 | 61,311 | +0.22(+2.58%) |
Jan 25, 2023 | 8.450 | 8.610 | 8.200 | 8.530 | 49,760 | -0.12(-1.39%) |
Jan 24, 2023 | 8.670 | 8.770 | 8.560 | 8.650 | 63,730 | -0.10(-1.14%) |
Jan 23, 2023 | 8.740 | 8.820 | 8.570 | 8.750 | 95,995 | +0.01(+0.11%) |
Jan 20, 2023 | 8.420 | 8.770 | 8.345 | 8.740 | 173,176 | +0.41(+4.92%) |
Jan 19, 2023 | 8.380 | 8.690 | 8.180 | 8.330 | 156,371 | -0.11(-1.30%) |
Jan 18, 2023 | 8.650 | 8.980 | 8.410 | 8.440 | 174,995 | -0.13(-1.52%) |
Jan 17, 2023 | 8.080 | 8.610 | 7.940 | 8.570 | 236,926 | +0.45(+5.54%) |
Jan 13, 2023 | 7.800 | 8.150 | 7.800 | 8.120 | 92,373 | +0.03(+0.37%) |
Jan 12, 2023 | 7.970 | 8.110 | 7.720 | 8.090 | 113,335 | +0.19(+2.41%) |
Jan 11, 2023 | 7.960 | 8.270 | 7.850 | 7.900 | 140,253 | -0.01(-0.13%) |
Jan 10, 2023 | 7.800 | 7.970 | 7.600 | 7.910 | 137,044 | +0.12(+1.54%) |
Jan 09, 2023 | 7.300 | 8.180 | 7.020 | 7.790 | 304,713 | -0.19(-2.38%) |
Jan 06, 2023 | 8.050 | 8.080 | 7.780 | 7.980 | 67,982 | +0.02(+0.25%) |
Jan 05, 2023 | 7.900 | 8.120 | 7.790 | 7.960 | 79,342 | -0.11(-1.36%) |
Jan 04, 2023 | 8.280 | 8.440 | 7.975 | 8.070 | 85,260 | -0.11(-1.34%) |
Jan 03, 2023 | 8.130 | 8.470 | 8.060 | 8.180 | 140,445 | +0.17(+2.12%) |
Dec 30, 2022 | 7.660 | 8.300 | 7.660 | 8.010 | 269,327 | +0.13(+1.65%) |
Dec 29, 2022 | 7.010 | 7.930 | 7.010 | 7.880 | 219,968 | +0.88(+12.57%) |
Dec 28, 2022 | 7.050 | 7.320 | 7.000 | 7.000 | 98,055 | -0.04(-0.57%) |
Dec 27, 2022 | 7.100 | 7.200 | 6.750 | 7.040 | 226,678 | -0.12(-1.68%) |
Dec 23, 2022 | 7.430 | 7.430 | 7.130 | 7.160 | 211,512 | -0.21(-2.85%) |
Dec 22, 2022 | 7.720 | 7.720 | 7.190 | 7.370 | 268,437 | -0.45(-5.75%) |
Dec 21, 2022 | 8.040 | 8.060 | 7.820 | 7.820 | 205,040 | +0.02(+0.26%) |
Dec 20, 2022 | 7.550 | 7.980 | 7.510 | 7.800 | 146,203 | +0.13(+1.69%) |
Dec 19, 2022 | 8.000 | 8.000 | 7.470 | 7.670 | 244,383 | -0.35(-4.36%) |
Dec 16, 2022 | 8.070 | 8.220 | 8.020 | 8.020 | 258,807 | -0.22(-2.67%) |
Dec 15, 2022 | 8.400 | 8.600 | 8.080 | 8.240 | 307,859 | -0.41(-4.74%) |
Dec 14, 2022 | 9.250 | 9.550 | 8.650 | 8.650 | 269,035 | -0.69(-7.39%) |
Dec 13, 2022 | 9.770 | 9.980 | 9.320 | 9.340 | 139,242 | -0.04(-0.43%) |
Dec 12, 2022 | 9.410 | 9.470 | 9.101 | 9.380 | 276,435 | -0.05(-0.53%) |
Dec 09, 2022 | 9.330 | 9.740 | 9.315 | 9.430 | 76,646 | +0.03(+0.32%) |
Dec 08, 2022 | 9.330 | 9.540 | 9.097 | 9.400 | 121,509 | +0.18(+1.95%) |
Dec 07, 2022 | 9.100 | 9.390 | 8.970 | 9.220 | 73,366 | +0.12(+1.32%) |
Dec 06, 2022 | 9.500 | 9.500 | 9.040 | 9.100 | 77,262 | -0.40(-4.21%) |
Dec 05, 2022 | 9.880 | 9.880 | 9.390 | 9.500 | 111,605 | -0.43(-4.33%) |
Dec 02, 2022 | 9.660 | 10.21 | 9.660 | 9.930 | 144,415 | +0.00(+0.00%) |
Dec 01, 2022 | 10.13 | 10.42 | 9.830 | 9.930 | 192,435 | -0.21(-2.07%) |
Nov 30, 2022 | 9.490 | 10.66 | 9.490 | 10.14 | 523,753 | +0.68(+7.19%) |
Nov 29, 2022 | 9.410 | 9.620 | 9.330 | 9.460 | 150,377 | +0.03(+0.32%) |
Nov 28, 2022 | 9.740 | 9.930 | 9.340 | 9.430 | 196,604 | -0.47(-4.75%) |
Nov 25, 2022 | 9.630 | 10.01 | 9.630 | 9.900 | 34,053 | +0.18(+1.85%) |
Nov 23, 2022 | 9.550 | 9.800 | 9.200 | 9.720 | 175,593 | +0.13(+1.36%) |
Nov 22, 2022 | 9.640 | 9.780 | 9.418 | 9.590 | 256,867 | +0.00(+0.00%) |
Nov 21, 2022 | 9.730 | 9.760 | 8.820 | 9.590 | 843,379 | -0.16(-1.64%) |
Nov 18, 2022 | 10.04 | 10.36 | 9.740 | 9.750 | 424,523 | -0.19(-1.91%) |
Nov 17, 2022 | 10.50 | 10.63 | 9.930 | 9.940 | 608,280 | -0.90(-8.30%) |
Nov 16, 2022 | 11.69 | 11.69 | 10.77 | 10.84 | 234,992 | -0.93(-7.90%) |
Nov 15, 2022 | 11.72 | 11.98 | 11.46 | 11.77 | 240,116 | +0.22(+1.90%) |
Nov 14, 2022 | 12.41 | 12.41 | 11.27 | 11.55 | 329,054 | -0.92(-7.38%) |
Nov 11, 2022 | 11.60 | 12.89 | 11.53 | 12.47 | 349,605 | +0.79(+6.76%) |
Nov 10, 2022 | 9.730 | 12.04 | 9.730 | 11.68 | 461,292 | +2.83(+31.98%) |
Nov 09, 2022 | 9.750 | 9.750 | 8.830 | 8.850 | 717,423 | -0.92(-9.42%) |
Nov 08, 2022 | 9.730 | 9.865 | 9.520 | 9.770 | 750,601 | +0.01(+0.10%) |
Nov 07, 2022 | 10.10 | 10.10 | 9.620 | 9.760 | 108,731 | -0.25(-2.50%) |
Nov 04, 2022 | 10.45 | 10.47 | 9.960 | 10.01 | 219,385 | -0.34(-3.29%) |
Nov 03, 2022 | 10.22 | 10.50 | 10.15 | 10.35 | 240,485 | -0.10(-0.96%) |
Nov 02, 2022 | 10.40 | 10.18 | 10.45 | 268,425 | +0.00(+0.00%) |