Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.395 | 9.504 | 9.361 | 9.504 | 13,773 | +0.12(+1.27%) |
Jan 30, 2023 | 9.355 | 9.454 | 9.355 | 9.385 | 18,745 | +0.05(+0.53%) |
Jan 27, 2023 | 9.256 | 9.335 | 9.206 | 9.335 | 80,337 | +0.06(+0.64%) |
Jan 26, 2023 | 9.345 | 9.345 | 9.196 | 9.276 | 18,836 | +0.03(+0.32%) |
Jan 25, 2023 | 9.226 | 9.266 | 9.157 | 9.246 | 32,755 | +0.07(+0.76%) |
Jan 24, 2023 | 9.097 | 9.216 | 9.097 | 9.176 | 31,991 | +0.02(+0.22%) |
Jan 23, 2023 | 9.038 | 9.196 | 9.038 | 9.157 | 33,513 | +0.13(+1.43%) |
Jan 20, 2023 | 8.889 | 9.057 | 8.889 | 9.028 | 21,458 | +0.03(+0.33%) |
Jan 19, 2023 | 8.968 | 9.047 | 8.960 | 8.998 | 30,539 | +0.00(+0.01%) |
Jan 18, 2023 | 9.057 | 9.123 | 8.981 | 8.997 | 26,860 | +0.11(+1.22%) |
Jan 17, 2023 | 8.889 | 8.988 | 8.839 | 8.889 | 37,243 | +0.05(+0.56%) |
Jan 13, 2023 | 8.809 | 8.869 | 8.799 | 8.839 | 63,946 | -0.02(-0.22%) |
Jan 12, 2023 | 8.859 | 8.859 | 8.830 | 8.859 | 32,499 | +0.09(+1.02%) |
Jan 11, 2023 | 8.740 | 8.819 | 8.740 | 8.770 | 15,768 | +0.05(+0.57%) |
Jan 10, 2023 | 8.661 | 8.745 | 8.661 | 8.720 | 23,676 | +0.13(+1.50%) |
Jan 09, 2023 | 8.452 | 8.666 | 8.452 | 8.591 | 18,605 | +0.19(+2.24%) |
Jan 06, 2023 | 8.254 | 8.403 | 8.254 | 8.403 | 22,444 | +0.21(+2.54%) |
Jan 05, 2023 | 8.244 | 8.264 | 8.194 | 8.194 | 13,101 | -0.14(-1.67%) |
Jan 04, 2023 | 8.294 | 8.383 | 8.194 | 8.333 | 20,497 | +0.31(+3.83%) |
Jan 03, 2023 | 7.946 | 8.055 | 7.946 | 8.026 | 17,361 | +0.20(+2.53%) |
Dec 30, 2022 | 7.877 | 7.877 | 7.738 | 7.827 | 90,938 | -0.08(-1.00%) |
Dec 29, 2022 | 7.847 | 7.966 | 7.847 | 7.907 | 64,958 | +0.09(+1.14%) |
Dec 28, 2022 | 7.785 | 7.844 | 7.785 | 7.817 | 36,783 | +0.02(+0.29%) |
Dec 27, 2022 | 7.864 | 7.913 | 7.755 | 7.795 | 52,155 | -0.03(-0.38%) |
Dec 23, 2022 | 7.854 | 7.854 | 7.785 | 7.824 | 18,389 | -0.01(-0.13%) |
Dec 22, 2022 | 7.834 | 7.838 | 7.804 | 7.834 | 33,027 | +0.00(+0.00%) |
Dec 21, 2022 | 7.864 | 7.933 | 7.824 | 7.834 | 43,241 | -0.01(-0.13%) |
Dec 20, 2022 | 7.795 | 7.853 | 7.795 | 7.844 | 8,844 | +0.06(+0.76%) |
Dec 19, 2022 | 7.834 | 7.893 | 7.775 | 7.785 | 15,581 | -0.07(-0.88%) |
Dec 16, 2022 | 7.844 | 7.992 | 7.834 | 7.854 | 12,318 | +0.00(+0.00%) |
Dec 15, 2022 | 7.972 | 7.972 | 7.824 | 7.854 | 33,086 | -0.25(-3.05%) |
Dec 14, 2022 | 8.110 | 8.199 | 8.071 | 8.100 | 39,224 | +0.03(+0.37%) |
Dec 13, 2022 | 8.298 | 8.298 | 8.021 | 8.071 | 75,577 | -0.01(-0.12%) |
Dec 12, 2022 | 8.100 | 8.120 | 8.031 | 8.081 | 21,188 | -0.03(-0.36%) |
Dec 09, 2022 | 8.130 | 8.199 | 8.100 | 8.110 | 16,656 | +0.03(+0.37%) |
Dec 08, 2022 | 8.081 | 8.115 | 7.726 | 8.081 | 8,648 | -0.07(-0.85%) |
Dec 07, 2022 | 8.199 | 8.219 | 8.150 | 8.150 | 8,704 | -0.02(-0.24%) |
Dec 06, 2022 | 8.357 | 8.357 | 8.169 | 8.169 | 30,028 | -0.14(-1.66%) |
Dec 05, 2022 | 8.367 | 8.387 | 8.199 | 8.308 | 28,848 | -0.08(-0.94%) |
Dec 02, 2022 | 8.229 | 8.387 | 8.229 | 8.387 | 12,174 | +0.14(+1.67%) |
Dec 01, 2022 | 8.229 | 8.346 | 8.160 | 8.248 | 21,550 | +0.15(+1.83%) |
Nov 30, 2022 | 8.041 | 8.100 | 7.992 | 8.100 | 8,770 | +0.01(+0.18%) |
Nov 29, 2022 | 8.081 | 8.091 | 8.041 | 8.086 | 4,898 | +0.04(+0.55%) |
Nov 28, 2022 | 8.140 | 8.170 | 7.982 | 8.041 | 34,590 | -0.15(-1.81%) |
Nov 25, 2022 | 8.120 | 8.239 | 8.120 | 8.189 | 21,977 | +0.12(+1.47%) |
Nov 23, 2022 | 8.031 | 8.110 | 8.021 | 8.071 | 11,547 | +0.02(+0.25%) |
Nov 22, 2022 | 8.041 | 8.081 | 7.982 | 8.051 | 8,393 | +0.04(+0.49%) |
Nov 21, 2022 | 8.002 | 8.031 | 7.977 | 8.012 | 11,317 | +0.02(+0.25%) |
Nov 18, 2022 | 8.120 | 8.120 | 7.972 | 7.992 | 9,150 | -0.05(-0.66%) |
Nov 17, 2022 | 8.012 | 8.048 | 7.913 | 8.045 | 14,560 | -0.03(-0.32%) |
Nov 16, 2022 | 8.120 | 8.189 | 8.021 | 8.071 | 112,031 | -0.10(-1.21%) |
Nov 15, 2022 | 8.150 | 8.229 | 8.081 | 8.169 | 91,940 | +0.14(+1.72%) |
Nov 14, 2022 | 7.992 | 8.083 | 7.992 | 8.031 | 34,320 | +0.02(+0.25%) |
Nov 11, 2022 | 7.864 | 8.045 | 7.795 | 8.012 | 14,605 | +0.18(+2.27%) |
Nov 10, 2022 | 7.844 | 7.883 | 7.597 | 7.834 | 65,309 | +0.35(+4.61%) |
Nov 09, 2022 | 7.469 | 7.597 | 7.469 | 7.489 | 23,707 | +0.02(+0.26%) |
Nov 08, 2022 | 7.410 | 7.469 | 7.311 | 7.469 | 18,284 | +0.09(+1.20%) |
Nov 07, 2022 | 7.380 | 7.415 | 7.242 | 7.380 | 8,870 | -0.01(-0.13%) |
Nov 04, 2022 | 7.439 | 7.439 | 7.351 | 7.390 | 8,000 | +0.12(+1.63%) |
Nov 03, 2022 | 7.242 | 7.307 | 7.242 | 7.272 | 14,925 | -0.04(-0.54%) |
Nov 02, 2022 | 7.410 | 7.410 | 7.311 | 7.311 | 10,666 | -0.06(-0.80%) |